[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REPL":3,"homepage-market-summary":31,"stock-historical-REPL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REPL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Replimune Group, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Replimune Group Inc is a clinical-stage biotechnology company committed to applying its expertise in the field of oncolytic immunotherapy to transform the lives of cancer patients through novel oncolytic immunotherapies. Its proprietary oncolytic immunotherapy product candidates are designed and intended to maximally activate the immune system against cancer. Oncolytic immunotherapy is an emerging drug class. The proprietary RPx platform is based on a novel, engineered strain of herpes simplex virus 1, or HSV-1, backbone with payloads added that are intended to maximize immunogenic cell death and the induction of a systemic anti-tumor immune response. It operates in single segment of developing oncolytic immunotherapies for the treatment of cancer.","465","Woburn, 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},13.04,13.18,13.46,12.85,13.2,-0.16,-1.21,1747279.369979,21453,13.0767,16.33,1.5,4401697.105869617,77.8,2065,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},4971892,1814740473.573274,44.09,"2025-04-25",[186,187,196,207,217,227,238,249,260,271,281,290,300,310,320,327,336,346,357,367,378,386,396,407,417,427,436,447,455,465,476,484,495,504,514,525,536,547,556,565,573,581,591,602,612,623,631,640,650,661,671,682,693,703,714,723,733,744,752,760,768,777,784,792,798,806,815,824,831,839,846,853,862,871,879,886,893,900,908,917,924,933,940,948,956,965,973,979,985,992,998,1007,1014,1020,1028,1034,1042,1049,1054,1061,1069,1078,1087,1095,1102,1110,1118,1127,1133,1141,1148,1155,1162,1168,1175,1182,1191,1200,1207,1214,1220,1226,1234,1240,1247,1255,1262,1271,1277,1284,1292,1301,1310,1317,1325,1332,1339,1346,1351,1358,1365,1371,1379,1387,1396,1403,1410,1417,1423,1429,1436,1440,1446,1455,1460,1467,1474,1479,1486,1493,1499,1505,1514,1520,1526,1532,1536,1542,1548,1556,1561,1566,1574,1578,1586,1593,1597,1603,1610,1615,1620,1625,1629,1633,1637,1642,1650,1657,1662,1668,1672,1677,1684,1690,1696,1703,1707,1713,1718,1725,1731,1736,1742,1749,1755,1761,1765,1770,1774,1781,1786,1792,1798,1804,1807,1812,1818,1826,1831,1836,1842,1847,1852,1859,1864,1868,1875,1880,1886,1892,1896,1902,1908,1916,1921,1928,1934,1940,1945,1950,1954,1957,1962,1969,1974,1979,1984,1990,1998,2004,2010,2014,2019,2023,2028,2033,2039,2044,2052,2058,2064,2072,2081,2089,2098,2106,2113,2120,2127,2133,2140,2148,2155,2162,2167,2171,2177,2182,2188,2195,2200,2205,2210,2215,2220,2226,2231,2238,2242,2248,2255,2261,2267,2274,2280,2288,2295,2303,2307,2311,2317,2323,2330,2335,2343,2349,2357,2363,2369,2374,2379,2383,2391,2395,2401,2407,2414,2420,2424,2428,2433,2436,2441,2446,2450,2455,2459,2464,2469,2477,2481,2485,2493,2498,2502,2506,2511,2516,2520,2524,2530,2534,2539,2542,2547,2553,2560,2566,2569,2573,2576,2582,2587,2594,2598,2603,2608,2613,2620,2623,2628,2632,2637,2643,2648],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},13.14,13.6,13.01,-0.05,-0.38,1647278.653398,15644,13.2645,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",13.17,13.51,12.87,13.25,0.1,0.76,2617970.504248,23363,13.202,{"date":208,"open":188,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",13.29,12.51,13.15,0.08,0.61,2275898.461608,20518,13.017,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":192,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",13.69,13.83,12.8,13.07,-2.83,1302970.672103,18722,13.1396,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",13.26,13.59,13.055,13.45,0.21,1.59,2518909.589531,24880,13.3998,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",12.99,13.658,12.65,13.24,0.24,1.85,3081759.641907,23386,13.2962,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",12.44,13.42,12.35,13,0.44,3.5,4365283.043861,38123,13.0621,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",12.15,12.7572,12.07,12.56,0.2,1.62,1966732.382315,20823,12.5434,{"date":272,"open":273,"high":221,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",12.63,12.3,12.36,-0.24,-1.9,1647261.840194,20561,12.4662,{"date":282,"open":200,"high":283,"low":264,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",12.8795,12.6,-0.36,-2.78,2581909.889585,28007,12.4532,{"date":291,"open":292,"high":189,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",13.5,12.68,12.96,-0.51,-3.79,1887503.598038,21988,12.9536,{"date":301,"open":302,"high":303,"low":221,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",12.93,13.635,13.47,0.6,4.66,1529918.107823,16574,13.433,{"date":311,"open":312,"high":313,"low":314,"close":200,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",13.11,13.28,12.76,-0.2,-1.53,1461785.834635,18539,12.9146,{"date":321,"open":322,"high":20,"low":293,"close":222,"change":266,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",13.02,1.55,2149948.470882,14727,13.0468,{"date":328,"open":211,"high":329,"low":330,"close":200,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",13.3972,12.62,-0.09,-0.69,1295159.532751,17707,12.9164,{"date":337,"open":338,"high":339,"low":340,"close":294,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",13.1,13.19,12.7107,-0.07,-0.54,1810810.314127,19516,12.9333,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",12.98,13.06,12.46,13.03,-0.08,-0.61,2070046.862527,25210,12.8281,{"date":358,"open":359,"high":360,"low":361,"close":312,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",12.9,13.645,12.79,0.19,1.47,2350046.147344,21591,13.1817,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",13.33,13.74,12.4,12.92,-0.32,-2.42,4085047.788313,43229,12.8486,{"date":379,"open":380,"high":380,"low":381,"close":243,"change":22,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",14.47,13.21,-8.37,3646336.743079,34161,13.5318,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":373,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",14.54,14.76,14.3,14.45,-2.17,1074932.488444,19040,14.5144,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",14.9,14.99,14.61,14.77,-0.27,-1.8,1495432.968464,17210,14.7917,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":325,"vwap":416},"2026-09-04",15.22,15.3313,14.8,15.04,-0.25,-1.64,910229.992478,15.021,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":332,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",15.99,16.025,15.02,15.29,-4.32,1353767.975362,16954,15.3614,{"date":428,"open":429,"high":26,"low":430,"close":431,"change":118,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",15.65,15.5,15.98,1.98,1977978.610916,21739,15.9243,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",15.24,15.71,14.97,15.67,0.37,2.42,1778983.783657,22821,15.3772,{"date":448,"open":449,"high":450,"low":398,"close":451,"change":315,"percent_change":67,"volume":452,"transactions":453,"vwap":454},"2026-08-31",15.36,15.52,15.3,1697151.652893,17132,15.256,{"date":456,"open":457,"high":458,"low":459,"close":430,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",15.402,15.87,15.4,-0.1,-0.64,2386776.047247,23571,15.6117,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",15.76,16.15,15.555,15.6,-0.28,-1.76,1670788.610084,19580,15.8062,{"date":477,"open":470,"high":419,"low":478,"close":479,"change":212,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",15.045,15.88,0.51,2375263.093823,23164,15.7078,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",14.63,15.89,14.59,15.8,1.09,7.41,3136912.261039,23577,15.4926,{"date":496,"open":486,"high":412,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",14.11,14.71,-0.06,-0.41,2081184.996212,22034,14.7819,{"date":505,"open":506,"high":507,"low":508,"close":401,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",13.88,14.98,13.81,0.72,5.12,2969475.688897,27318,14.6906,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",14.55,14.765,13.92,14.05,-0.76,-5.13,4262622.950022,38156,14.2626,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",15.17,15.64,14.73,14.81,-0.77,-4.94,3386492.629126,26917,15.0652,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",14.6,15.615,14.5,15.58,0.95,6.49,2242220.19493,22195,15.365,{"date":548,"open":549,"high":550,"low":519,"close":486,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",14.65,14.69,-0.34,-2.27,3731313.602782,34634,14.3874,{"date":557,"open":558,"high":559,"low":560,"close":440,"change":39,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",15.19,15.39,14.685,-1.45,2386679.310556,31823,15.0445,{"date":566,"open":567,"high":568,"low":507,"close":558,"change":191,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",15,15.705,-0.33,3216510.287873,30622,15.2522,{"date":574,"open":575,"high":576,"low":575,"close":438,"change":234,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",13.62,15.68,11.65,8256932.684156,55741,15.161,{"date":582,"open":583,"high":584,"low":20,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",13.755,14.14,13.65,-0.02,-0.15,4758684.775491,44956,13.8141,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",12.64,14.12,12.27,13.67,1.61,13.35,8830043.592752,73117,13.4455,{"date":603,"open":254,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",13.4,11.42,12.06,-0.8,-6.22,8850493.537752,76713,12.2639,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",11.78,13.9,11.58,12.86,1.03,8.71,6231883.182651,58967,12.6973,{"date":624,"open":625,"high":253,"low":626,"close":627,"change":331,"percent_change":520,"volume":628,"transactions":629,"vwap":630},"2026-08-05",11.96,11.5,11.83,2850337.146691,36976,11.8746,{"date":632,"open":633,"high":634,"low":626,"close":635,"change":636,"percent_change":212,"volume":637,"transactions":638,"vwap":639},"2026-08-04",12.67,13.86,11.92,0.01,6030790.076314,59264,12.1529,{"date":641,"open":642,"high":284,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",10.995,10.13,11.91,0.71,6.34,11692422.720825,98043,11.7233,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",11.379,12.5,9.43,11.2,5.79,107.02,33367341.405429,281273,11.1319,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":90,"volume":668,"transactions":669,"vwap":670},"2026-07-29",5.25,5.57,4.7648,5.41,0.06,14256192.862381,73913,5.2226,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",6.61,6.62,5.135,5.35,-3.28,-38.01,23954446.018292,155904,5.8412,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",8.685,9.15,7.37,8.63,-1.07,-11.03,8450403.069033,63764,8.5651,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":520,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",10.3,10.375,9.65,9.7,-7.27,3266046.842333,28292,9.9185,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",10.71,10.98,10.27,10.46,-0.29,-2.7,3791412.453917,27361,10.5474,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":413,"percent_change":552,"volume":720,"transactions":721,"vwap":722},"2026-07-22",10.97,11.235,10.685,10.75,1626043.737075,20035,10.9685,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":306,"volume":730,"transactions":731,"vwap":732},"2026-07-21",10.73,11.18,10.3801,11,0.49,4069995.509663,32078,10.9084,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",10.28,10.72,9.96,10.51,0.28,2.74,4289429.365466,36261,10.4073,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":645,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",9.37,10.31,9.31,10.23,7.46,3712900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":21,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-16",9.47,9.6,8.91,9.52,-1.65,3563200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":148,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-15",9.72,9.9,9.33,9.68,-1.93,1578800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",9.935,10.403,9.74,9.87,-0.065,-0.65,3298000,{"date":778,"open":779,"high":779,"low":780,"close":770,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":770},"2026-07-13",10.91,9.79,-1.055,-9.6,2830000,{"date":785,"open":786,"high":787,"low":708,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",11.1,11.11,10.99,-0.12,-1.08,2304300,{"date":793,"open":726,"high":794,"low":795,"close":787,"change":796,"percent_change":331,"volume":797,"transactions":9,"vwap":787},"2026-07-09",11.32,10.895,-0.01,2744900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":113,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",11.48,11.68,10.84,11.12,-3.39,3269500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",11.61,11.85,11.24,11.51,0.04,0.35,2097100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",11.53,11.75,11.33,11.47,-0.11,-0.95,1634800,{"date":825,"open":810,"high":826,"low":827,"close":616,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":616},"2026-07-02",11.95,11.09,0.36,3.21,2843100,{"date":832,"open":786,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",11.7,11.04,11.22,0.15,1.36,2975600,{"date":840,"open":841,"high":653,"low":716,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",12,11.07,-0.13,-1.16,4327300,{"date":847,"open":848,"high":849,"low":728,"close":655,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":655},"2026-06-29",11.4,11.74,-0.43,-3.7,3737500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",10.222,11.725,9.88,11.63,0.5,4.49,9985300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",11.29,11.8,11.03,11.13,-0.14,-1.24,2220200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":587,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",11.46,11.86,11.21,11.27,-1.31,2870900,{"date":880,"open":881,"high":882,"low":883,"close":605,"change":244,"percent_change":884,"volume":885,"transactions":9,"vwap":605},"2026-06-23",10.88,12.23,10.86,2.15,2964100,{"date":887,"open":888,"high":889,"low":890,"close":726,"change":891,"percent_change":762,"volume":892,"transactions":9,"vwap":726},"2026-06-22",10.22,11.43,10.19,0.99,3107800,{"date":894,"open":895,"high":896,"low":897,"close":890,"change":362,"percent_change":898,"volume":899,"transactions":9,"vwap":890},"2026-06-18",9.985,10.44,9.905,1.9,2571300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":615,"volume":907,"transactions":9,"vwap":905},"2026-06-17",9.49,10.401,9.12,10,1.22,4316700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",8.905,8.96,8.625,8.78,-0.18,-2.01,1550900,{"date":918,"open":919,"high":920,"low":921,"close":911,"change":212,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-06-15",8.81,9.08,8.694,0.9,1980800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",8.62,9.27,8.56,8.88,0.26,3.02,1972500,{"date":934,"open":935,"high":936,"low":937,"close":926,"change":836,"percent_change":938,"volume":939,"transactions":9,"vwap":926},"2026-06-11",8.45,8.99,8.25,1.77,2052600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":531,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",9.03,9.13,8.305,8.47,-8.33,3373800,{"date":949,"open":950,"high":748,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",9.01,8.42,9.24,0.27,3.01,2623000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",9.2,9.45,8.7,8.97,-0.5,-5.28,3142800,{"date":966,"open":967,"high":968,"low":969,"close":754,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":754},"2026-06-05",9.98,10.459,9.39,-0.4,-4.05,4607800,{"date":974,"open":975,"high":883,"low":976,"close":773,"change":821,"percent_change":977,"volume":978,"transactions":9,"vwap":773},"2026-06-04",10.025,9.83,-1.1,7095000,{"date":980,"open":981,"high":982,"low":981,"close":967,"change":983,"percent_change":210,"volume":984,"transactions":9,"vwap":967},"2026-06-03",8.8,10.415,1.11,9007900,{"date":986,"open":987,"high":902,"low":988,"close":989,"change":843,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",8.9,8.51,8.87,-1.44,6207400,{"date":993,"open":994,"high":905,"low":981,"close":995,"change":118,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",8.95,9,3.57,10957700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",7.93,9.066,7.67,8.69,4.01,85.68,51373500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":586,"percent_change":850,"volume":1013,"transactions":9,"vwap":1012},"2026-05-28",4.7,4.82,4.6,4.68,1893100,{"date":1015,"open":1011,"high":1016,"low":1017,"close":1009,"change":202,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1009},"2026-05-27",4.86,4.47,2.17,2216900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1011,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1011},"2026-05-26",4.99,5.01,4.505,-0.31,-6.31,3600100,{"date":1029,"open":663,"high":663,"low":1030,"close":1031,"change":1025,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",4.87,4.91,-5.94,2956500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":667,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",5.07,5.55,5.035,5.22,1.16,4557500,{"date":1043,"open":1044,"high":1045,"low":1009,"close":1046,"change":1047,"percent_change":780,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",4.89,5.215,5.16,0.46,6041700,{"date":1050,"open":1022,"high":675,"low":1051,"close":1009,"change":1025,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1009},"2026-05-19",4.69,-6.19,4542300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1023,"change":47,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1023},"2026-05-18",5.13,5.195,4.95,-4.02,5118000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1039,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1039},"2026-05-15",4.9,5.405,4.75,0.29,5.88,5875100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",5.06,5.54,4.5,4.93,-0.37,-6.98,9285300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",3.99,5.43,3.93,5.3,1.21,29.58,17769300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":813,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",3.8,4.43,3.74,4.09,9.36,9625000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1091,"change":569,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-05-11",4,4.23,3.62,-8.11,7633600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":153,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",3.32,4.18,3.3,4.07,21.86,15126300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":460,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",3.41,3.47,3.205,3.34,-2.91,2656900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",2.9,3.58,2.881,3.44,0.57,19.86,7056800,{"date":1128,"open":931,"high":1129,"low":1130,"close":1131,"change":21,"percent_change":963,"volume":1132,"transactions":9,"vwap":1131},"2026-05-05",3.09,2.52,2.87,7635500,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",2.55,3.14,3.03,0.53,21.2,6779400,{"date":1142,"open":1135,"high":1143,"low":1144,"close":1145,"change":341,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",2.61,2.385,2.5,-2.72,3477700,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":362,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",2.38,2.59,2.57,7.98,2996200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1150,"change":148,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1150},"2026-04-29",2.51,2.544,2.335,-7.39,4019700,{"date":1163,"open":1164,"high":1165,"low":1135,"close":1152,"change":821,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1152},"2026-04-28",2.65,2.725,-4.1,4574100,{"date":1169,"open":1145,"high":1170,"low":1171,"close":1172,"change":930,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",2.79,2.47,2.68,10.74,5758000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":443,"change":850,"percent_change":1180,"volume":1181,"transactions":9,"vwap":443},"2026-04-24",2.7,2.78,2.37,-15.09,8854600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",2.35,2.96,2.32,2.85,0.58,25.55,19336700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",1.94,2.31,1.875,2.27,0.41,22.04,17954700,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":47,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-21",2.06,1.843,1.86,-10.14,6170100,{"date":1208,"open":1018,"high":1209,"low":1210,"close":1211,"change":460,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",2.19,2.03,2.07,-4.61,4661300,{"date":1215,"open":1216,"high":1196,"low":1217,"close":1018,"change":586,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1018},"2026-04-17",2.21,2.09,-0.91,5934400,{"date":1221,"open":1186,"high":1222,"low":1223,"close":1209,"change":331,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1209},"2026-04-16",2.4,2.13,-3.95,8806600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":133,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-15",1.95,2.3,1.92,2.28,16.92,12776600,{"date":1235,"open":1236,"high":1202,"low":1237,"close":1228,"change":1238,"percent_change":498,"volume":1239,"transactions":9,"vwap":1228},"2026-04-14",1.72,1.67,0.25,21198300,{"date":1241,"open":1242,"high":1217,"low":27,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",1.71,1.7,-3.06,-64.29,67024000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",5.94,6.65,4.76,-1.15,-19.46,8212400,{"date":1256,"open":1067,"high":1257,"low":1039,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-09",6.52,5.91,0.025,0.42,8356500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",8.05,8.19,5.76,5.885,-1.915,-24.55,6345100,{"date":1272,"open":926,"high":981,"low":1273,"close":1274,"change":97,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-07",7.76,7.8,-8.67,3618800,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":323,"volume":1283,"transactions":9,"vwap":1281},"2026-04-06",8.2,8.85,8.54,0.13,3217700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":738,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",7.7,8.43,7.675,8.41,0.8,3185100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-01",7.72,7.927,7.59,7.61,-0.04,-0.52,1095600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",7.35,7.88,7.25,7.65,0.45,6.25,2130000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":586,"percent_change":471,"volume":1316,"transactions":9,"vwap":1315},"2026-03-30",7.21,7.295,7.05,7.2,1348100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":373,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",7.48,7.53,7.15,7.22,-4.24,1196000,{"date":1326,"open":1327,"high":1328,"low":1312,"close":1329,"change":586,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-26",7.45,7.585,7.54,-0.26,1102000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":138,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-25",6.98,7.56,6.915,8.46,2107300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":796,"percent_change":868,"volume":1345,"transactions":9,"vwap":1344},"2026-03-24",6.94,7.109,6.71,6.97,1661900,{"date":1347,"open":1314,"high":1303,"low":1348,"close":1334,"change":1349,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1334},"2026-03-23",6.76,0,1614300,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1334,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1334},"2026-03-20",6.82,7.175,0.09,1.31,2447100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1282,"percent_change":1230,"volume":1364,"transactions":9,"vwap":1363},"2026-03-19",6.68,7.01,6.5,6.89,1223100,{"date":1366,"open":1367,"high":1334,"low":1368,"close":1348,"change":276,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1348},"2026-03-18",6.9,6.55,-3.43,1419700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":285,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-17",7.33,7.57,6.96,7,-4.89,1216400,{"date":1380,"open":750,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",7.51,7.23,7.36,0.22,3.08,1512100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",7.66,7.84,6.935,7.14,-0.44,-5.8,2159400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":373,"percent_change":971,"volume":1402,"transactions":9,"vwap":1401},"2026-03-12",7.82,7.879,7.47,7.58,1134000,{"date":1404,"open":1405,"high":1279,"low":1406,"close":1407,"change":569,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-11",8.18,7.745,7.9,-4.01,1360500,{"date":1411,"open":1412,"high":1413,"low":1405,"close":1414,"change":970,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",8.67,8.83,8.23,-4.63,1654200,{"date":1418,"open":1419,"high":1420,"low":1419,"close":687,"change":1421,"percent_change":1341,"volume":1422,"transactions":9,"vwap":687},"2026-03-09",8.3,9.1,0.56,3043300,{"date":1424,"open":1367,"high":1425,"low":1426,"close":1427,"change":618,"percent_change":486,"volume":1428,"transactions":9,"vwap":1427},"2026-03-06",8.1,6.81,8.07,3083300,{"date":1430,"open":1314,"high":1431,"low":1432,"close":1433,"change":47,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-05",7.29,7.0050001,7.04,-2.9,821500,{"date":1437,"open":1305,"high":491,"low":1438,"close":1305,"change":212,"percent_change":90,"volume":1439,"transactions":9,"vwap":1305},"2026-03-04",7.17,735800,{"date":1441,"open":1442,"high":1383,"low":1443,"close":1438,"change":636,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1438},"2026-03-03",7.1,6.79,0.14,1256200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-02",7.425,7.575,7.02,7.16,-0.49,-6.41,1556700,{"date":1456,"open":1457,"high":1458,"low":1320,"close":1306,"change":1298,"percent_change":1299,"volume":1459,"transactions":9,"vwap":1306},"2026-02-27",7.62,7.765,1137900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":295,"percent_change":608,"volume":1466,"transactions":9,"vwap":1465},"2026-02-26",8.16,8.349,7.68,7.69,1045600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1279,"change":21,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1279},"2026-02-25",8.36,8.53,8.11,-1.91,557800,{"date":1475,"open":1476,"high":1477,"low":937,"close":1469,"change":175,"percent_change":285,"volume":1478,"transactions":9,"vwap":1469},"2026-02-24",8.49,8.605,875100,{"date":1480,"open":687,"high":1481,"low":1482,"close":1483,"change":413,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-23",8.82,8.195,8.39,-2.89,1311900,{"date":1487,"open":945,"high":1488,"low":1489,"close":1490,"change":1355,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-20",8.72,8.32,8.64,1.05,1577500,{"date":1494,"open":1495,"high":1490,"low":1496,"close":1497,"change":480,"percent_change":646,"volume":1498,"transactions":9,"vwap":1497},"2026-02-19",8.06,7.78,8.55,2192000,{"date":1500,"open":1382,"high":1501,"low":1322,"close":1502,"change":1503,"percent_change":1173,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",8.35,8.04,0.78,3000500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-17",8,8.01,7.24,7.26,-0.71,-8.91,838400,{"date":1515,"open":1516,"high":1289,"low":1517,"close":1518,"change":796,"percent_change":843,"volume":1519,"transactions":9,"vwap":1518},"2026-02-13",7.96,7.87,7.97,909600,{"date":1521,"open":1522,"high":1523,"low":1329,"close":1153,"change":1384,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1153},"2026-02-12",7.83,8.08,2.84,857100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1273,"change":1298,"percent_change":295,"volume":1531,"transactions":9,"vwap":1273},"2026-02-11",7.79,7.895,7.43,738700,{"date":1533,"open":1374,"high":1000,"low":1374,"close":1274,"change":1259,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1274},"2026-02-10",0.32,1069800,{"date":1537,"open":1538,"high":1539,"low":1320,"close":1540,"change":1259,"percent_change":1534,"volume":1541,"transactions":9,"vwap":1540},"2026-02-09",7.64,7.89,7.775,783700,{"date":1543,"open":1392,"high":1274,"low":1544,"close":1545,"change":1546,"percent_change":627,"volume":1547,"transactions":9,"vwap":1545},"2026-02-06",7.12,7.75,0.82,1725200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":341,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-05",7.03,7.38,6.785,6.93,-1,1677100,{"date":1557,"open":750,"high":1319,"low":1558,"close":1376,"change":192,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1376},"2026-02-04",6.78,-5.15,1903800,{"date":1562,"open":1550,"high":750,"low":1341,"close":1551,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1551},"2026-02-03",0.405,5.81,1089700,{"date":1567,"open":1568,"high":1569,"low":1553,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-02",6.95,7.105,6.975,-0.055,-0.78,751600,{"date":1575,"open":1373,"high":491,"low":1334,"close":1550,"change":285,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1550},"2026-01-30",-4.87,1157200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1197,"volume":1585,"transactions":9,"vwap":1583},"2026-01-29",7.34,7.52,7.31,7.39,0.03,838000,{"date":1587,"open":1581,"high":1588,"low":1589,"close":1383,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1383},"2026-01-28",7.618,7.3,-0.17,-2.26,729800,{"date":1594,"open":1335,"high":1274,"low":1595,"close":1320,"change":175,"percent_change":970,"volume":1596,"transactions":9,"vwap":1320},"2026-01-27",7.42,707300,{"date":1598,"open":1538,"high":1599,"low":1600,"close":1335,"change":587,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1335},"2026-01-26",7.74,7.385,-1.95,1099700,{"date":1604,"open":1398,"high":1605,"low":1606,"close":1607,"change":148,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-23",7.85,7.539,7.71,-2.41,1025000,{"date":1611,"open":1315,"high":1612,"low":1315,"close":1407,"change":1613,"percent_change":1481,"volume":1614,"transactions":9,"vwap":1407},"2026-01-22",7.91,0.64,1203700,{"date":1616,"open":1361,"high":1617,"low":1618,"close":1510,"change":1238,"percent_change":996,"volume":1619,"transactions":9,"vwap":1510},"2026-01-21",7.285,6.86,4140200,{"date":1621,"open":1376,"high":1622,"low":1623,"close":1361,"change":175,"percent_change":850,"volume":1624,"transactions":9,"vwap":1361},"2026-01-20",7.195,6.77,1948000,{"date":1626,"open":1303,"high":1319,"low":1450,"close":1433,"change":1330,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1433},"2026-01-16",-3.56,2943300,{"date":1630,"open":1389,"high":1539,"low":1361,"close":1589,"change":500,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1589},"2026-01-15",-5.32,2432400,{"date":1634,"open":1502,"high":1635,"low":1306,"close":1607,"change":569,"percent_change":1166,"volume":1636,"transactions":9,"vwap":1607},"2026-01-14",8.15,991000,{"date":1638,"open":1264,"high":1639,"low":1640,"close":1502,"change":774,"percent_change":607,"volume":1641,"transactions":9,"vwap":1502},"2026-01-13",8.206,7.945,808000,{"date":1643,"open":1644,"high":1645,"low":1517,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",8.09,8.44,8.105,0.075,0.93,1404900,{"date":1651,"open":1652,"high":1653,"low":1516,"close":1654,"change":315,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-09",8.28,8.545,8.03,-2.43,1146800,{"date":1658,"open":1481,"high":1413,"low":1659,"close":1414,"change":332,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1414},"2026-01-08",8.225,-7.74,1134300,{"date":1663,"open":1337,"high":1664,"low":935,"close":1665,"change":74,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-07",9.405,8.92,5.56,844600,{"date":1669,"open":1469,"high":1497,"low":1670,"close":935,"change":1584,"percent_change":828,"volume":1671,"transactions":9,"vwap":935},"2026-01-06",8.31,982800,{"date":1673,"open":981,"high":929,"low":1659,"close":951,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":951},"2026-01-05",-0.48,-5.39,1411700,{"date":1678,"open":1679,"high":1679,"low":1680,"close":987,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":987},"2026-01-02",9.77,8.815,-0.82,-8.44,1216300,{"date":1685,"open":1686,"high":1687,"low":698,"close":762,"change":460,"percent_change":1688,"volume":1689,"transactions":9,"vwap":762},"2025-12-31",9.81,9.99,-1.02,1514500,{"date":1691,"open":1692,"high":967,"low":1693,"close":1694,"change":667,"percent_change":213,"volume":1695,"transactions":9,"vwap":1694},"2025-12-30",9.75,9.695,9.82,1593100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":315,"percent_change":915,"volume":1702,"transactions":9,"vwap":1701},"2025-12-29",9.84,10.05,9.71,9.76,1198500,{"date":1704,"open":905,"high":1699,"low":1705,"close":737,"change":843,"percent_change":67,"volume":1706,"transactions":9,"vwap":737},"2025-12-26",9.78,756100,{"date":1708,"open":1709,"high":707,"low":1698,"close":1710,"change":442,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-24",9.95,10.09,3.81,607100,{"date":1714,"open":1715,"high":1687,"low":1716,"close":762,"change":47,"percent_change":1717,"volume":1641,"transactions":9,"vwap":762},"2025-12-23",9.92,9.67,-2.11,{"date":1719,"open":773,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":480,"volume":1724,"transactions":9,"vwap":1722},"2025-12-22",10.2,9.8,9.93,0.05,702500,{"date":1726,"open":1727,"high":1728,"low":765,"close":857,"change":362,"percent_change":1729,"volume":1730,"transactions":9,"vwap":857},"2025-12-19",9.73,10.14,1.96,2888400,{"date":1732,"open":1721,"high":737,"low":1733,"close":1734,"change":1584,"percent_change":118,"volume":1735,"transactions":9,"vwap":1734},"2025-12-18",9.57,9.69,1162900,{"date":1737,"open":755,"high":1694,"low":1738,"close":1739,"change":1723,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-17",9.495,9.66,0.52,1125100,{"date":1743,"open":857,"high":1744,"low":1745,"close":1746,"change":551,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-16",10.12,9.585,9.61,-3.42,1590400,{"date":1750,"open":1751,"high":1752,"low":1698,"close":1709,"change":1753,"percent_change":1591,"volume":1754,"transactions":9,"vwap":1709},"2025-12-15",10.04,10.145,-0.23,1182100,{"date":1756,"open":1698,"high":1757,"low":1758,"close":1759,"change":118,"percent_change":1136,"volume":1760,"transactions":9,"vwap":1759},"2025-12-12",10.29,9.63,10.18,1373700,{"date":1762,"open":1721,"high":1763,"low":1727,"close":773,"change":1723,"percent_change":480,"volume":1764,"transactions":9,"vwap":773},"2025-12-11",10.15,1949000,{"date":1766,"open":888,"high":1767,"low":780,"close":1694,"change":1674,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1694},"2025-12-10",10.35,-4.66,2053200,{"date":1771,"open":1772,"high":736,"low":707,"close":695,"change":850,"percent_change":1408,"volume":1773,"transactions":9,"vwap":695},"2025-12-09",10.6,1564500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":725,"change":170,"percent_change":1779,"volume":1780,"transactions":9,"vwap":725},"2025-12-08",10.7,11.085,10.47,1.13,1306300,{"date":1782,"open":1767,"high":1783,"low":707,"close":1784,"change":212,"percent_change":203,"volume":1785,"transactions":9,"vwap":1784},"2025-12-05",10.64,10.61,1098800,{"date":1787,"open":1759,"high":1788,"low":1789,"close":1790,"change":233,"percent_change":1210,"volume":1791,"transactions":9,"vwap":1790},"2025-12-04",10.56,10.03,10.53,1305700,{"date":1793,"open":1687,"high":1788,"low":1794,"close":1795,"change":1534,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-03",9.85,10.32,3.2,2002300,{"date":1799,"open":697,"high":1800,"low":1801,"close":905,"change":1066,"percent_change":1802,"volume":1803,"transactions":9,"vwap":905},"2025-12-02",11.26,9.35,2.99,5362300,{"date":1805,"open":905,"high":1710,"low":1693,"close":1700,"change":709,"percent_change":1434,"volume":1806,"transactions":9,"vwap":1700},"2025-12-01",1398300,{"date":1808,"open":737,"high":1809,"low":976,"close":905,"change":499,"percent_change":1810,"volume":1811,"transactions":9,"vwap":905},"2025-11-28",10.17,-0.6,855200,{"date":1813,"open":1814,"high":1728,"low":1815,"close":1816,"change":1138,"percent_change":1666,"volume":1817,"transactions":9,"vwap":1816},"2025-11-26",9.54,9.435,10.06,1176800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1444,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-25",9.42,9.58,9.34,9.53,1.49,886100,{"date":1827,"open":1828,"high":1829,"low":685,"close":969,"change":362,"percent_change":1211,"volume":1830,"transactions":9,"vwap":969},"2025-11-24",9.19,9.625,2391500,{"date":1832,"open":1833,"high":959,"low":1834,"close":958,"change":362,"percent_change":123,"volume":1835,"transactions":9,"vwap":958},"2025-11-21",8.98,8.775,1703300,{"date":1837,"open":1838,"high":1822,"low":1839,"close":950,"change":1840,"percent_change":1384,"volume":1841,"transactions":9,"vwap":950},"2025-11-20",9.16,8.75,0.02,1461700,{"date":1843,"open":1003,"high":1822,"low":1844,"close":936,"change":1238,"percent_change":1845,"volume":1846,"transactions":9,"vwap":936},"2025-11-19",8.635,2.86,1896400,{"date":1848,"open":960,"high":995,"low":1849,"close":1850,"change":175,"percent_change":551,"volume":1851,"transactions":9,"vwap":1850},"2025-11-18",8.5,8.74,1762100,{"date":1853,"open":950,"high":1854,"low":1855,"close":1856,"change":39,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-17",9.3,8.73,8.77,-2.45,1911100,{"date":1860,"open":960,"high":1861,"low":960,"close":936,"change":636,"percent_change":1862,"volume":1863,"transactions":9,"vwap":936},"2025-11-14",9.29,0.11,1743100,{"date":1865,"open":994,"high":1866,"low":926,"close":1833,"change":499,"percent_change":54,"volume":1867,"transactions":9,"vwap":1833},"2025-11-13",9.175,2572500,{"date":1869,"open":1870,"high":746,"low":1871,"close":1872,"change":331,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-12",9.07,8.52,9.04,-0.99,3489100,{"date":1876,"open":981,"high":1877,"low":1878,"close":943,"change":1260,"percent_change":1010,"volume":1879,"transactions":9,"vwap":943},"2025-11-11",9.565,8.6,3649300,{"date":1881,"open":1337,"high":1882,"low":1670,"close":619,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":619},"2025-11-10",8.755,0.4,4.81,1547800,{"date":1887,"open":1888,"high":1844,"low":1889,"close":1670,"change":148,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1670},"2025-11-07",8.215,7.985,-2.24,2252200,{"date":1893,"open":928,"high":1490,"low":1652,"close":1849,"change":352,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1849},"2025-11-06",-0.93,2234200,{"date":1897,"open":987,"high":1898,"low":1419,"close":1899,"change":113,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-05",8.935,8.58,-4.35,2365800,{"date":1903,"open":1828,"high":1904,"low":756,"close":961,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":961},"2025-11-04",9.41,-0.335,-3.6,1757900,{"date":1909,"open":1801,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-03",9.55,8.255,9.305,-0.425,-4.37,6544900,{"date":1917,"open":1918,"high":1767,"low":698,"close":1727,"change":1299,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1727},"2025-10-31",10.24,-5.07,2331700,{"date":1922,"open":1816,"high":1923,"low":1924,"close":1925,"change":812,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-30",10.45,10.035,10.25,0.39,1795400,{"date":1929,"open":1930,"high":1784,"low":737,"close":1931,"change":276,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-29",10.36,10.21,-2.3,2494500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1923,"change":90,"percent_change":841,"volume":1939,"transactions":9,"vwap":1923},"2025-10-28",9.46,10.85,9.28,5391500,{"date":1941,"open":1861,"high":773,"low":1942,"close":764,"change":1138,"percent_change":1943,"volume":1944,"transactions":9,"vwap":764},"2025-10-27",9.095,6.02,3594300,{"date":1946,"open":945,"high":910,"low":951,"close":981,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":981},"2025-10-24",0.38,4.51,2188900,{"date":1951,"open":1287,"high":942,"low":1501,"close":951,"change":170,"percent_change":1952,"volume":1953,"transactions":9,"vwap":951},"2025-10-23",1.45,3499700,{"date":1955,"open":1654,"high":1469,"low":1465,"close":1419,"change":266,"percent_change":1171,"volume":1956,"transactions":9,"vwap":1419},"2025-10-22",4108000,{"date":1958,"open":995,"high":959,"low":1495,"close":1425,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1425},"2025-10-21",-0.845,-9.45,9637500,{"date":1963,"open":1828,"high":1757,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-20",8.61,8.945,4.445,98.78,110714700,{"date":1970,"open":1971,"high":1065,"low":860,"close":1073,"change":1590,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1073},"2025-10-17",4.67,-3.64,1652400,{"date":1975,"open":1051,"high":1976,"low":1073,"close":1971,"change":341,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1971},"2025-10-16",5.013,-1.48,3287500,{"date":1980,"open":1981,"high":1065,"low":1981,"close":1982,"change":1926,"percent_change":961,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",4.36,4.74,3754100,{"date":1985,"open":860,"high":1986,"low":1987,"close":1988,"change":47,"percent_change":1212,"volume":1989,"transactions":9,"vwap":1988},"2025-10-14",4.515,4.295,4.35,3741000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1584,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-13",4.53,4.57,4.435,4.56,0.66,1533900,{"date":1999,"open":1971,"high":2000,"low":2001,"close":1992,"change":460,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1992},"2025-10-10",4.73,4.495,-2.16,1843900,{"date":2005,"open":2006,"high":2007,"low":1995,"close":2008,"change":667,"percent_change":1356,"volume":2009,"transactions":9,"vwap":2008},"2025-10-09",4.58,4.795,4.63,6405000,{"date":2011,"open":1971,"high":1058,"low":1995,"close":1993,"change":352,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1993},"2025-10-08",-1.72,2527300,{"date":2015,"open":1012,"high":2016,"low":1011,"close":2017,"change":175,"percent_change":461,"volume":2018,"transactions":9,"vwap":2017},"2025-10-07",4.8,4.65,2426200,{"date":2020,"open":1065,"high":1884,"low":1995,"close":1012,"change":191,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1012},"2025-10-06",-1.06,2274600,{"date":2024,"open":2008,"high":2025,"low":2026,"close":2000,"change":212,"percent_change":1236,"volume":2027,"transactions":9,"vwap":2000},"2025-10-03",4.77,4.595,2504200,{"date":2029,"open":2030,"high":1051,"low":2031,"close":2017,"change":255,"percent_change":1923,"volume":2032,"transactions":9,"vwap":2017},"2025-10-02",4.21,4.19,2911500,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2030,"change":1840,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2030},"2025-10-01",4.14,4.54,0.48,2611400,{"date":2040,"open":2041,"high":1981,"low":2035,"close":2031,"change":587,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2031},"2025-09-30",4.3,-3.46,1649300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":233,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-29",4.1,4.46,4.08,4.34,5.08,2319200,{"date":2053,"open":2046,"high":2054,"low":2055,"close":2056,"change":212,"percent_change":432,"volume":2057,"transactions":9,"vwap":2056},"2025-09-26",4.2,4.031,4.13,2375700,{"date":2059,"open":2046,"high":2060,"low":1097,"close":2061,"change":821,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-25",4.11,4.05,-2.64,1780500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1590,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-24",4.22,4.31,3.9,4.16,-3.93,4715800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-23",3.29,4.39,3.275,4.33,1.06,32.42,15607600,{"date":2082,"open":1796,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-22",3.31,3.12,3.27,0.045,1.4,3904800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-19",3.4,3.489,3.215,3.225,-0.235,-6.79,9164000,{"date":2099,"open":2100,"high":2101,"low":2084,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-18",4.12,4.44,3.46,-2.25,-39.4,27678100,{"date":2107,"open":656,"high":2108,"low":2109,"close":2110,"change":352,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-17",5.93,5.7,5.71,-1.38,2256300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":656,"change":170,"percent_change":2118,"volume":2119,"transactions":9,"vwap":656},"2025-09-16",5.65,5.845,5.605,2.12,2819500,{"date":2121,"open":2122,"high":1564,"low":2123,"close":2124,"change":499,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-15",5.72,5.6,5.67,-1.05,2464900,{"date":2128,"open":2129,"high":2130,"low":2109,"close":2131,"change":471,"percent_change":1768,"volume":2132,"transactions":9,"vwap":2131},"2025-09-12",6,6.0019999,5.73,1383800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1840,"percent_change":133,"volume":2139,"transactions":9,"vwap":2138},"2025-09-11",5.9,6.15,5.87,6.01,2422100,{"date":2141,"open":2142,"high":2129,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-10",5.85,5.74,5.99,0.17,2.92,2055100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":39,"percent_change":1972,"volume":2154,"transactions":9,"vwap":2153},"2025-09-09",6.1,6.17,5.755,5.82,1424100,{"date":2156,"open":2157,"high":2158,"low":2144,"close":2159,"change":709,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-08",6.24,6.327,6.04,-4.58,2467100,{"date":2163,"open":2164,"high":1362,"low":2143,"close":2165,"change":1740,"percent_change":994,"volume":2166,"transactions":9,"vwap":2165},"2025-09-05",5.92,6.33,3715000,{"date":2168,"open":1266,"high":2137,"low":2115,"close":1564,"change":2169,"percent_change":990,"volume":2170,"transactions":9,"vwap":1564},"2025-09-04",-0.085,2225100,{"date":2172,"open":2173,"high":2136,"low":1564,"close":2174,"change":2175,"percent_change":352,"volume":2176,"transactions":9,"vwap":2174},"2025-09-03",5.96,5.895,-0.005,2546000,{"date":2178,"open":2179,"high":2138,"low":2179,"close":2135,"change":859,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2135},"2025-09-02",5.52,9.26,3909800,{"date":2183,"open":2184,"high":1072,"low":2185,"close":2186,"change":1840,"percent_change":442,"volume":2187,"transactions":9,"vwap":2186},"2025-08-29",5.36,5.33,5.4,2254900,{"date":2189,"open":1037,"high":2190,"low":2191,"close":2192,"change":587,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-28",5.66,5.37,5.38,-2.71,1285000,{"date":2196,"open":2124,"high":2122,"low":2197,"close":2198,"change":587,"percent_change":2062,"volume":2199,"transactions":9,"vwap":2198},"2025-08-27",5.44,5.53,1365200,{"date":2201,"open":2202,"high":2143,"low":2197,"close":2203,"change":362,"percent_change":2102,"volume":2204,"transactions":9,"vwap":2203},"2025-08-26",5.49,5.68,1210600,{"date":2206,"open":2115,"high":1258,"low":2207,"close":2202,"change":914,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2202},"2025-08-25",5.475,-3.17,1617500,{"date":2211,"open":2123,"high":2212,"low":2198,"close":2124,"change":73,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2124},"2025-08-22",5.818,1.25,2271700,{"date":2216,"open":2217,"high":2203,"low":2050,"close":2123,"change":813,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2123},"2025-08-21",5.17,6.67,2773300,{"date":2221,"open":2222,"high":666,"low":2223,"close":663,"change":175,"percent_change":2224,"volume":2225,"transactions":9,"vwap":663},"2025-08-20",5.23,5.19,-0.57,1771600,{"date":2227,"open":2191,"high":2186,"low":1039,"close":2228,"change":191,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-19",5.28,-0.94,1868300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2185,"change":1753,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2185},"2025-08-18",5.42,5.482,5.18,-4.14,2809500,{"date":2239,"open":2122,"high":2240,"low":676,"close":1666,"change":233,"percent_change":1082,"volume":2241,"transactions":9,"vwap":1666},"2025-08-15",5.84,5775000,{"date":2243,"open":2244,"high":2245,"low":2050,"close":676,"change":930,"percent_change":2246,"volume":2247,"transactions":9,"vwap":676},"2025-08-14",5.15,5.45,5.11,4260800,{"date":2249,"open":2250,"high":2251,"low":2050,"close":2252,"change":21,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-13",5.34,5.376,5.09,-3.05,3297400,{"date":2256,"open":2257,"high":2258,"low":1058,"close":663,"change":930,"percent_change":2259,"volume":2260,"transactions":9,"vwap":663},"2025-08-12",5.02,5.355,5.21,3634800,{"date":2262,"open":2263,"high":2246,"low":860,"close":1022,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1022},"2025-08-11",4.575,-0.3,-5.67,5961400,{"date":2268,"open":2269,"high":2270,"low":1023,"close":2271,"change":148,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-08",5.39,5.485,5.29,-3.47,4856100,{"date":2275,"open":2276,"high":1666,"low":2277,"close":2278,"change":586,"percent_change":285,"volume":2279,"transactions":9,"vwap":2278},"2025-08-07",5.51,5.05,5.48,5852800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1681,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-06",6.28,6.37,5.381,5.5,-12.97,7662700,{"date":2289,"open":2290,"high":2291,"low":2124,"close":2292,"change":213,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-05",5.69,6.39,6.32,10.68,8124300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2110,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2110},"2025-08-04",5.132,5.8,5,-1.89,-24.87,22346700,{"date":2304,"open":1426,"high":2305,"low":1250,"close":2305,"change":1124,"percent_change":1471,"volume":2306,"transactions":9,"vwap":2305},"2025-08-01",7.6,9773100,{"date":2308,"open":1553,"high":1457,"low":2218,"close":1550,"change":1299,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1550},"2025-07-31",-6.89,19687400,{"date":2312,"open":2313,"high":1427,"low":2110,"close":2314,"change":1089,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-30",6.415,7.55,101.33,202083400,{"date":2318,"open":1796,"high":1080,"low":2319,"close":2320,"change":1188,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-29",3.171,3.75,18.3,23375100,{"date":2324,"open":2325,"high":1104,"low":2326,"close":2327,"change":1840,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-28",3.16,3.055,3.17,0.63,8305400,{"date":2331,"open":1137,"high":2332,"low":931,"close":2333,"change":1723,"percent_change":597,"volume":2334,"transactions":9,"vwap":2333},"2025-07-25",3.245,3.15,5573500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2095,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-24",3.355,3.36,3.04,3.1,-7.05,12696400,{"date":2344,"open":740,"high":2345,"low":1177,"close":2346,"change":1138,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-23",3.85,3.335,18.89,43887700,{"date":2350,"open":2351,"high":2352,"low":1172,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-22",2.705,3.56,2.805,-9.52,-77.24,86982600,{"date":2358,"open":302,"high":243,"low":2359,"close":2360,"change":2361,"percent_change":1193,"volume":2362,"transactions":9,"vwap":2360},"2025-07-21",12.17,12.325,0.235,4291000,{"date":2364,"open":273,"high":2365,"low":2366,"close":2367,"change":500,"percent_change":677,"volume":2368,"transactions":9,"vwap":2367},"2025-07-18",12.78,11.62,12.09,3351800,{"date":2370,"open":2371,"high":19,"low":253,"close":653,"change":843,"percent_change":2372,"volume":2373,"transactions":9,"vwap":653},"2025-07-17",12.81,-1.03,2963900,{"date":2375,"open":339,"high":339,"low":2376,"close":273,"change":2377,"percent_change":245,"volume":2378,"transactions":9,"vwap":273},"2025-07-16",12.03,0.23,4101700,{"date":2380,"open":820,"high":2381,"low":810,"close":371,"change":90,"percent_change":1722,"volume":2382,"transactions":9,"vwap":371},"2025-07-15",12.43,4904900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":118,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-14",10.94,11.41,10.83,11.28,2.83,2078500,{"date":2392,"open":1937,"high":864,"low":2393,"close":716,"change":266,"percent_change":1204,"volume":2394,"transactions":9,"vwap":716},"2025-07-11",10.65,2306300,{"date":2396,"open":2397,"high":802,"low":1720,"close":2398,"change":1947,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-10",10.5,10.77,3.66,2269600,{"date":2402,"open":754,"high":2403,"low":2404,"close":2405,"change":1491,"percent_change":810,"volume":2406,"transactions":9,"vwap":2405},"2025-07-09",10.41,9.4,10.39,2338800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1822,"change":1025,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1822},"2025-07-08",9.64,9.888,9.261,-3.21,1288300,{"date":2415,"open":2416,"high":2417,"low":746,"close":697,"change":1238,"percent_change":2418,"volume":2419,"transactions":9,"vwap":697},"2025-07-07",9.51,9.895,2.66,1763900,{"date":2421,"open":698,"high":780,"low":748,"close":2404,"change":587,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2404},"2025-07-03",-1.57,581100,{"date":2425,"open":685,"high":698,"low":685,"close":1910,"change":1883,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1910},"2025-07-02",4.37,1375800,{"date":2429,"open":927,"high":2430,"low":904,"close":685,"change":868,"percent_change":2431,"volume":2432,"transactions":9,"vwap":685},"2025-07-01",9.729,-1.51,1676900,{"date":2434,"open":959,"high":2409,"low":685,"close":1861,"change":1298,"percent_change":850,"volume":2435,"transactions":9,"vwap":1861},"2025-06-30",1251900,{"date":2437,"open":2438,"high":1733,"low":1838,"close":764,"change":843,"percent_change":2439,"volume":2440,"transactions":9,"vwap":764},"2025-06-27",9.48,-1.37,1400500,{"date":2442,"open":1823,"high":2443,"low":2444,"close":1936,"change":636,"percent_change":1862,"volume":2445,"transactions":9,"vwap":1936},"2025-06-26",9.775,9.23,1524500,{"date":2447,"open":773,"high":1722,"low":1801,"close":959,"change":2264,"percent_change":2448,"volume":2449,"transactions":9,"vwap":959},"2025-06-25",-3.08,1269000,{"date":2451,"open":2452,"high":976,"low":1665,"close":1692,"change":1740,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1692},"2025-06-24",9.44,5.63,1457800,{"date":2456,"open":1838,"high":2457,"low":920,"close":2444,"change":1298,"percent_change":850,"volume":2458,"transactions":9,"vwap":2444},"2025-06-23",9.38,794200,{"date":2460,"open":2409,"high":2409,"low":2461,"close":927,"change":39,"percent_change":2462,"volume":2463,"transactions":9,"vwap":927},"2025-06-20",9.17,-2.32,1468600,{"date":2465,"open":754,"high":2466,"low":2180,"close":902,"change":2467,"percent_change":21,"volume":2468,"transactions":9,"vwap":902},"2025-06-18",9.696,-0.015,850700,{"date":2470,"open":1692,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-17",10.086,9.5,9.505,-0.325,-3.31,861100,{"date":2478,"open":2479,"high":905,"low":765,"close":976,"change":1723,"percent_change":480,"volume":2480,"transactions":9,"vwap":976},"2025-06-16",9.89,741700,{"date":2482,"open":1739,"high":770,"low":697,"close":1705,"change":2483,"percent_change":2021,"volume":2484,"transactions":9,"vwap":1705},"2025-06-13",-0.105,680200,{"date":2486,"open":2487,"high":2488,"low":2472,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-12",9.62,10.11,9.885,0.105,1.07,1055800,{"date":2494,"open":1728,"high":2495,"low":1910,"close":1705,"change":2496,"percent_change":2042,"volume":2497,"transactions":9,"vwap":1705},"2025-06-11",10.235,-0.35,1207700,{"date":2499,"open":890,"high":2500,"low":1710,"close":643,"change":191,"percent_change":1452,"volume":2501,"transactions":9,"vwap":643},"2025-06-10",10.495,722400,{"date":2503,"open":1772,"high":719,"low":2504,"close":1759,"change":315,"percent_change":766,"volume":2505,"transactions":9,"vwap":1759},"2025-06-09",10.054,791100,{"date":2507,"open":976,"high":2403,"low":1679,"close":2508,"change":2328,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-06",10.38,6.46,1927200,{"date":2512,"open":1758,"high":2513,"low":1822,"close":1692,"change":667,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1692},"2025-06-05",10.01,0.62,798800,{"date":2517,"open":1816,"high":2508,"low":2518,"close":1734,"change":667,"percent_change":2514,"volume":2519,"transactions":9,"vwap":1734},"2025-06-04",9.575,1033700,{"date":2521,"open":697,"high":763,"low":2522,"close":1758,"change":667,"percent_change":2328,"volume":2523,"transactions":9,"vwap":1758},"2025-06-03",9.11,1491800,{"date":2525,"open":1938,"high":2526,"low":2527,"close":1733,"change":138,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1733},"2025-06-02",10.16,9.21,6.57,2317100,{"date":2531,"open":1861,"high":1801,"low":1964,"close":1833,"change":113,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1833},"2025-05-30",-4.16,2181200,{"date":2535,"open":1964,"high":1823,"low":1419,"close":746,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":746},"2025-05-29",0.94,11.15,2424600,{"date":2540,"open":1289,"high":1856,"low":937,"close":1287,"change":636,"percent_change":170,"volume":2541,"transactions":9,"vwap":1287},"2025-05-28",1089300,{"date":2543,"open":913,"high":756,"low":2544,"close":951,"change":73,"percent_change":2545,"volume":2546,"transactions":9,"vwap":951},"2025-05-27",8.345,0.84,1118300,{"date":2548,"open":2549,"high":1850,"low":2550,"close":1501,"change":500,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1501},"2025-05-23",8.708,7.805,-4.68,1461100,{"date":2554,"open":981,"high":1794,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-22",8.213,8.76,0.3,3.55,2690700,{"date":2561,"open":2562,"high":1692,"low":1911,"close":1337,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1337},"2025-05-21",9.25,-0.73,-7.94,2895700,{"date":2567,"open":1265,"high":1938,"low":1265,"close":1828,"change":891,"percent_change":264,"volume":2568,"transactions":9,"vwap":1828},"2025-05-20",2060300,{"date":2570,"open":1273,"high":1419,"low":2571,"close":1279,"change":813,"percent_change":2047,"volume":2572,"transactions":9,"vwap":1279},"2025-05-19",7.475,1029800,{"date":2574,"open":1312,"high":1489,"low":1312,"close":1605,"change":2514,"percent_change":1899,"volume":2575,"transactions":9,"vwap":1605},"2025-05-16",1689100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":1382,"change":1384,"percent_change":1136,"volume":2581,"transactions":9,"vwap":1382},"2025-05-15",7.08,7.32,6.84,692900,{"date":2583,"open":491,"high":2584,"low":1363,"close":1361,"change":970,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1361},"2025-05-14",7.455,-5.4,763700,{"date":2588,"open":1517,"high":2589,"low":2590,"close":491,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":491},"2025-05-13",7.95,7.4,-0.45,-5.73,663400,{"date":2595,"open":1517,"high":1652,"low":1002,"close":2596,"change":836,"percent_change":1228,"volume":2597,"transactions":9,"vwap":2596},"2025-05-12",7.86,768900,{"date":2599,"open":2600,"high":1281,"low":2601,"close":1607,"change":499,"percent_change":531,"volume":2602,"transactions":9,"vwap":1607},"2025-05-09",7.77,7.63,1370300,{"date":2604,"open":2605,"high":2606,"low":1553,"close":2600,"change":213,"percent_change":1871,"volume":2607,"transactions":9,"vwap":2600},"2025-05-08",7.19,8.055,1094900,{"date":2609,"open":2610,"high":2600,"low":1376,"close":1451,"change":551,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1451},"2025-05-07",7.73,-4.53,2247500,{"date":2614,"open":1794,"high":737,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-06",7.465,7.5,-2.51,-25.07,4056700,{"date":2621,"open":905,"high":695,"low":1692,"close":2513,"change":1349,"percent_change":1349,"volume":2622,"transactions":9,"vwap":2513},"2025-05-05",655100,{"date":2624,"open":1727,"high":1931,"low":2625,"close":2513,"change":442,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2513},"2025-05-02",9.715,3.84,724300,{"date":2629,"open":976,"high":1698,"low":902,"close":2409,"change":868,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2409},"2025-05-01",-1.43,651500,{"date":2633,"open":2562,"high":1794,"low":2634,"close":1705,"change":1926,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1705},"2025-04-30",9.195,4.15,882800,{"date":2638,"open":2639,"high":1910,"low":2640,"close":969,"change":170,"percent_change":2641,"volume":2642,"transactions":9,"vwap":969},"2025-04-29",9.22,9.0050001,1.29,530300,{"date":2644,"open":2522,"high":748,"low":2645,"close":927,"change":1384,"percent_change":2646,"volume":2647,"transactions":9,"vwap":927},"2025-04-28",9.02,2.43,1895300,{"date":184,"open":987,"high":1828,"low":2649,"close":2650,"change":836,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},8.675,9.05,1.69,362600]