[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGNX":3,"homepage-market-summary":31,"stock-historical-RGNX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RGNX","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},"REGENXBIO Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Regenxbio Inc is a clinical-stage biotechnology company focused on the development of gene therapy treatments. Its product candidates are designed to deliver genes to cells to address genetic defects or enable the production of therapeutic proteins. The company is developing a pipeline of investigational gene therapy treatments using its NAV Technology Platform based on adeno-associated virus (AAV) vectors. Its internal research and development programs are focused on therapies for retinal, neuromuscular, and neurodegenerative diseases.","371","Rockville, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.09,7.5,8.31,7.44,7.595,0.495,6.52,2220240.995662,19844,8.0052,16.19,5.455,1254101.0650501428,24.5,2781,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1118660,408310868.392636,-11.39,"2025-04-28",[185,186,196,207,217,227,238,249,258,268,278,288,297,308,318,328,339,350,361,370,379,389,399,409,419,429,439,449,458,469,479,489,499,510,520,531,539,549,560,571,580,591,601,612,622,630,640,651,661,672,682,692,701,711,722,731,740,748,756,763,770,777,785,793,802,810,818,826,835,843,851,860,868,875,882,887,893,900,907,914,922,930,939,947,955,961,968,977,984,992,999,1006,1014,1022,1028,1035,1040,1047,1055,1063,1071,1079,1087,1092,1098,1103,1110,1117,1122,1129,1136,1142,1149,1156,1162,1168,1176,1182,1188,1196,1203,1210,1217,1224,1228,1233,1237,1243,1250,1254,1259,1264,1270,1279,1284,1292,1298,1303,1310,1314,1321,1325,1329,1333,1339,1346,1351,1357,1364,1371,1375,1381,1387,1392,1396,1400,1404,1407,1412,1417,1423,1430,1435,1440,1444,1450,1457,1461,1465,1471,1477,1482,1487,1495,1503,1511,1519,1527,1533,1542,1550,1557,1564,1572,1578,1586,1591,1599,1608,1614,1623,1631,1636,1644,1651,1658,1666,1673,1681,1688,1694,1700,1706,1714,1720,1727,1734,1741,1747,1754,1761,1767,1773,1781,1787,1794,1800,1807,1815,1822,1828,1835,1843,1848,1854,1861,1869,1875,1882,1888,1895,1901,1906,1912,1921,1925,1928,1935,1942,1948,1955,1964,1971,1977,1982,1990,1995,2002,2007,2011,2018,2022,2027,2032,2036,2042,2046,2050,2057,2064,2069,2074,2081,2086,2092,2098,2104,2109,2114,2118,2123,2130,2135,2141,2146,2150,2154,2159,2164,2170,2174,2179,2182,2186,2192,2195,2199,2205,2208,2212,2218,2224,2230,2235,2241,2247,2251,2254,2257,2262,2268,2272,2277,2281,2285,2289,2293,2297,2300,2304,2309,2313,2317,2321,2326,2330,2335,2341,2346,2349,2353,2357,2362,2366,2371,2374,2379,2384,2388,2393,2397,2400,2405,2409,2414,2419,2423,2429,2434,2437,2443,2448,2453,2457,2461,2466,2471,2475,2480,2484,2488,2492,2497,2501,2505,2511,2517,2524,2530,2537,2541,2547,2552,2555,2559],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",7.31,7.73,7.2,0.145,1.95,1004863.925356,12909,7.58,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",7.79,7.84,7.33,7.45,-0.31,-3.99,1164413.249594,13612,7.5491,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":74,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",7.8,8.16,7.57,7.76,4.44,2353594.372055,20767,7.8078,{"date":218,"open":195,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",7.62,7.36,7.43,0.01,0.13,1036885.95377,15920,7.4465,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",7.52,7.7363,7.3,7.42,-0.11,-1.46,1705150.859576,17232,7.4794,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",7.49,7.86,7.35,7.53,0.08,1.07,1788568.235624,17064,7.5828,{"date":250,"open":251,"high":252,"low":200,"close":201,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",7.41,7.64,-0.02,-0.27,2096029.669135,17725,7.4696,{"date":259,"open":231,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",7.495,7.1701,7.47,0.07,0.95,1325849.282594,14181,7.3931,{"date":269,"open":243,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",7.675,7.165,7.4,0.16,2.21,1276586.464071,14900,7.3422,{"date":279,"open":201,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",7.46,7.12,7.24,-0.26,-3.47,1516274.794134,17610,7.2533,{"date":289,"open":290,"high":291,"low":272,"close":17,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",8.13,8.145,-0.65,-7.98,1113282.882365,14193,7.5984,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",8.03,8.25,7.9041,8.15,0.27,3.43,1202480.736625,16852,8.1293,{"date":309,"open":310,"high":311,"low":212,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",8.24,8.3132,7.88,-0.15,-1.87,1115691.225875,13160,7.916,{"date":319,"open":320,"high":321,"low":322,"close":299,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",8.22,8.331,8,-0.185,-2.25,3375140.451418,12696,8.054,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",8.34,8.56,8.02,8.215,0.235,2.94,1808112.539877,19888,8.2127,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",7.93,7.99,7.6359,7.98,0.035,0.44,1231601.804994,14078,7.8767,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",8.69,8.75,7.78,7.945,-0.745,-8.57,1282556.788179,17534,8.0047,{"date":362,"open":363,"high":364,"low":365,"close":352,"change":273,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",8.58,8.7276,8.49,1.88,847469.700663,14473,8.6476,{"date":371,"open":352,"high":372,"low":373,"close":374,"change":174,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",8.82,8.39,8.53,-0.35,1029133.952804,14567,8.5485,{"date":380,"open":381,"high":382,"low":383,"close":331,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",8.63,8.79,8.47,-0.17,-1.95,1172065.010178,13448,8.5709,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":174,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",8.7,9.025,8.62,8.73,-0.34,1407564.849591,17765,8.7871,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",8.95,8.6,8.76,-0.18,-2.01,998959.572179,14385,8.77,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":283,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",9.09,9.215,8.86,8.94,-2.83,1070570.737827,15711,8.979,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",9.56,9,9.2,-0.4,-4.17,839248.586259,12618,9.1826,{"date":430,"open":431,"high":432,"low":423,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",9.34,9.7075,9.6,0.28,3,864624.976756,11896,9.5186,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":404,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",9.38,9.6162,9.28,9.32,-1.89,783801.922167,16005,9.3973,{"date":450,"open":451,"high":452,"low":411,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",9.5,9.68,-0.16,-1.66,1593954.199595,16857,9.4624,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",10,10.1,9.212,9.66,0.29,3.09,1754144.350948,18147,9.5738,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":233,"volume":476,"transactions":477,"vwap":478},"2026-08-27",9.35,9.46,9.04,9.37,-0.01,916585.854946,14460,9.3222,{"date":480,"open":481,"high":482,"low":483,"close":441,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",8.85,9.43,8.61,0.47,5.27,1160019.868032,19038,9.2035,{"date":490,"open":491,"high":492,"low":290,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",8.14,8.99,8.91,0.855,10.61,1756781.812263,18550,8.7266,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",8.29,8.64,7.77,8.055,-2.665,-24.86,5446547.537257,36177,8.0496,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":395,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",11.14,11.16,10.49,10.72,-3.07,1007024.316971,13175,10.7938,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",11.975,12.08,11.03,11.06,-0.96,-7.99,859520.865679,13811,11.2883,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":264,"percent_change":363,"volume":536,"transactions":537,"vwap":538},"2026-08-19",11.5,12.04,12.02,1115877.772889,14080,11.8937,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":283,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",11.13,11.2,10.73,11.07,-2.29,623919.796605,11940,10.962,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",10.69,11.36,10.53,11.33,0.565,5.25,1039489.964493,17470,11.1577,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",10.68,10.86,10.34,10.765,0.105,0.98,792181.418326,16927,10.6015,{"date":572,"open":524,"high":573,"low":574,"close":575,"change":576,"percent_change":545,"volume":577,"transactions":578,"vwap":579},"2026-08-13",11.25,10.6101,10.66,-0.25,800052.361014,13068,10.7122,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",10.77,11.21,10.675,10.91,0.26,2.44,875998.994656,15056,10.9822,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":274,"volume":598,"transactions":599,"vwap":600},"2026-08-11",10.56,10.79,10.15,10.65,0.23,881082.094108,15572,10.5868,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",10.52,10.87,10.27,10.42,-0.3,-2.8,988260.83516,14534,10.4873,{"date":613,"open":614,"high":615,"low":616,"close":515,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",11.05,11.39,10.31,-0.56,-4.96,1386061.52211,17917,10.6686,{"date":623,"open":624,"high":533,"low":625,"close":624,"change":626,"percent_change":221,"volume":627,"transactions":628,"vwap":629},"2026-08-06",11.28,10.85,0.78,1765849.429014,22966,11.1369,{"date":631,"open":632,"high":594,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",10.32,10.2,10.5,0.2,1.94,1519943.28345,21250,10.5321,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",10.13,10.43,9.871,10.3,0.34,3.41,967057.904806,15006,10.237,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":303,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",9.75,10.01,9.31,9.96,2.79,812863.852005,12246,9.8533,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",10.25,10.38,9.635,9.69,-0.43,-4.25,1156983.93285,15601,9.8271,{"date":673,"open":653,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",10.14,9.53,10.12,0.5,5.2,1212614.451525,17731,9.8354,{"date":683,"open":684,"high":685,"low":472,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",9.65,9.8999,9.62,0.02,0.21,1086753.99606,17455,9.663,{"date":693,"open":694,"high":695,"low":696,"close":433,"change":233,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",9.59,9.77,9.175,-1.13,1389148.606417,13469,9.4822,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":253,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",10.05,10.51,9.655,9.71,-0.21,1248608.555009,16525,9.8732,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",10.24,10.3359,9.57,9.73,-0.52,-5.07,974179.024553,12940,9.7717,{"date":723,"open":724,"high":632,"low":725,"close":663,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",9.94,9.675,0.05,0.49,1364286.639572,17836,10.1047,{"date":732,"open":733,"high":634,"low":734,"close":633,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",10.08,10.0109,-0.14,-1.35,1153447.430608,16033,10.2669,{"date":741,"open":742,"high":514,"low":743,"close":564,"change":687,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",10.19,9.9209,0.19,1980710.214489,20306,10.3126,{"date":749,"open":654,"high":750,"low":654,"close":632,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",10.78,0.43,4.35,2280553.967898,26931,10.4399,{"date":757,"open":492,"high":713,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",8.42,9.89,-1.31,-11.7,7515800,{"date":764,"open":765,"high":765,"low":766,"close":542,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":542},"2026-07-16",12.15,11.015,-1.07,-8.72,2007800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":253,"percent_change":453,"volume":776,"transactions":9,"vwap":775},"2026-07-15",12.16,12.36,11.83,12.27,1197100,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",13,12.175,12.29,-0.46,-3.61,1574100,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",13.56,12.19,12.75,-1.2,-8.6,2184700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",15.57,15.65,13.42,13.95,-1.7,-10.86,3350900,{"date":803,"open":804,"high":805,"low":806,"close":796,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-07-09",15.37,15.75,14.92,0.42,2.76,1975200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":688,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",14.99,15.88,14.87,15.23,1.4,2388200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":744,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-07",14.94,15.71,14.1,15.02,1.28,2757100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",13.54,15.3,13.53,14.83,1.55,11.67,3152700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":744,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-02",13.625,14.25,13.165,13.28,1.45,3297700,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",11.89,13.68,13.09,1.11,9.27,4537700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",11.85,12.26,11.63,11.98,0.15,1.27,1617500,{"date":861,"open":862,"high":863,"low":864,"close":774,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":774},"2026-06-29",11.12,11.86,10.865,1.35,12.88,2544200,{"date":869,"open":870,"high":750,"low":724,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",10.22,10.48,0.24,2.34,4356500,{"date":876,"open":877,"high":878,"low":879,"close":713,"change":303,"percent_change":880,"volume":881,"transactions":9,"vwap":713},"2026-06-25",10.07,10.93,9.97,2.71,1549500,{"date":883,"open":642,"high":884,"low":885,"close":879,"change":687,"percent_change":635,"volume":886,"transactions":9,"vwap":879},"2026-06-24",10.98,9.86,2384300,{"date":888,"open":414,"high":564,"low":414,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",9.95,0.88,9.7,2968600,{"date":894,"open":895,"high":684,"low":896,"close":897,"change":858,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-22",8.52,7.81,9.07,16.28,9094400,{"date":901,"open":902,"high":903,"low":354,"close":209,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":209},"2026-06-18",8.2,8.575,-0.1,-1.27,3205400,{"date":908,"open":909,"high":394,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",7.18,7.9,0.97,14,4964700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":735,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",7.07,7.13,6.58,6.93,-1.98,967400,{"date":923,"open":924,"high":925,"low":926,"close":916,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":916},"2026-06-15",6.79,7.11,6.75,0.41,6.16,1642400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",6.36,6.67,6.321,6.66,0.38,6.05,903500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":857,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-11",6.07,6.315,5.88,6.28,2.45,1393700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":707,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-10",6.33,6.51,6.09,6.13,-3.31,821900,{"date":956,"open":957,"high":958,"low":941,"close":959,"change":688,"percent_change":304,"volume":960,"transactions":9,"vwap":959},"2026-06-09",6.23,6.475,6.34,1987000,{"date":962,"open":963,"high":964,"low":965,"close":952,"change":726,"percent_change":966,"volume":967,"transactions":9,"vwap":952},"2026-06-08",6.11,6.3,5.95,0.82,1198000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",6.83,6.905,5.995,6.08,-0.8,-11.63,1699300,{"date":978,"open":979,"high":909,"low":980,"close":981,"change":744,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-04",6.77,6.7,6.88,2.84,1253400,{"date":985,"open":986,"high":987,"low":22,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",6.73,6.783,6.69,0.17,2.61,1284800,{"date":993,"open":916,"high":994,"low":995,"close":22,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":22},"2026-06-02",7.09,6.44,-0.62,-8.68,1501700,{"date":1000,"open":919,"high":1001,"low":1002,"close":1003,"change":223,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",7.32,6.86,7.14,1.85,1160700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":169,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",7.04,7.089,6.82,7.01,1.74,1126900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":635,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",6.63,6.98,6.619,6.89,2.99,1518900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":988,"change":936,"percent_change":1026,"volume":1027,"transactions":9,"vwap":988},"2026-05-27",6.35,6.755,6.02,1534500,{"date":1029,"open":1030,"high":1031,"low":973,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-26",6.31,6.385,-0.04,-0.63,1421400,{"date":1036,"open":986,"high":981,"low":1037,"close":1024,"change":424,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1024},"2026-05-22",6.305,-5.93,1569400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":926,"change":626,"percent_change":1045,"volume":1046,"transactions":9,"vwap":926},"2026-05-21",5.89,6.785,5.79,13.07,2972700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":118,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-20",5.63,6.04,5.57,5.97,5.48,2246600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":222,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-19",5.7,5.725,5.5,5.66,0.18,1784700,{"date":1064,"open":1065,"high":1066,"low":27,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",5.72,5.83,5.65,-0.07,-1.22,2610500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1065,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1065},"2026-05-15",6.25,6.48,5.71,-0.525,-8.41,4346800,{"date":1080,"open":1081,"high":290,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",8.08,6.015,6.245,-3.795,-37.8,10322900,{"date":1088,"open":877,"high":663,"low":684,"close":1089,"change":1090,"percent_change":385,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",10.04,-0.2,1809200,{"date":1093,"open":656,"high":1094,"low":1095,"close":713,"change":273,"percent_change":1096,"volume":1097,"transactions":9,"vwap":713},"2026-05-12",10.36,9.92,1.59,1024400,{"date":1099,"open":1100,"high":552,"low":656,"close":733,"change":39,"percent_change":1101,"volume":1102,"transactions":9,"vwap":733},"2026-05-11",10.71,-4.45,1581500,{"date":1104,"open":1105,"high":1106,"low":633,"close":1107,"change":223,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",10.63,10.855,10.55,1.25,1379400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":606,"change":635,"percent_change":1115,"volume":1116,"transactions":9,"vwap":606},"2026-05-07",10.11,10.44,9.87,1.96,1468900,{"date":1118,"open":471,"high":1119,"low":1120,"close":870,"change":177,"percent_change":625,"volume":1121,"transactions":9,"vwap":870},"2026-05-06",10.4,9.295,1456200,{"date":1123,"open":451,"high":1124,"low":1125,"close":1126,"change":384,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",9.64,8.96,9.22,-1.81,436600,{"date":1130,"open":1131,"high":472,"low":1132,"close":1133,"change":303,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",9.01,8.937,9.39,2.96,678100,{"date":1137,"open":1138,"high":451,"low":401,"close":1139,"change":857,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-01",8.97,9.12,1.67,566300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1138,"change":1147,"percent_change":924,"volume":1148,"transactions":9,"vwap":1138},"2026-04-30",8.78,9.02,8.55,0.57,525500,{"date":1150,"open":1151,"high":1151,"low":302,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",8.68,8.4,-0.29,-3.34,654100,{"date":1157,"open":1158,"high":1159,"low":402,"close":352,"change":263,"percent_change":1160,"volume":1161,"transactions":9,"vwap":352},"2026-04-28",8.65,8.84,0.81,542300,{"date":1163,"open":403,"high":1164,"low":1165,"close":393,"change":735,"percent_change":1166,"volume":1167,"transactions":9,"vwap":393},"2026-04-27",9.15,8.44,-1.6,674700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":403,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":403},"2026-04-24",8.89,9.043,8.59,-0.23,-2.56,757000,{"date":1177,"open":1178,"high":1179,"low":1170,"close":492,"change":375,"percent_change":1180,"volume":1181,"transactions":9,"vwap":492},"2026-04-23",9.33,9.55,-3.75,483700,{"date":1183,"open":443,"high":1184,"low":1185,"close":431,"change":597,"percent_change":1186,"volume":1187,"transactions":9,"vwap":431},"2026-04-22",9.52,9.238,2.52,401500,{"date":1189,"open":451,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",9.585,9.03,9.11,-0.36,-3.8,638700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":253,"percent_change":707,"volume":1202,"transactions":9,"vwap":1201},"2026-04-20",9.3,9.67,9.1,9.47,656200,{"date":1204,"open":1205,"high":686,"low":443,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",9.485,9.49,0.3,3.26,454000,{"date":1211,"open":1212,"high":1213,"low":473,"close":1214,"change":384,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-16",9.36,9.42,9.19,-1.82,365700,{"date":1218,"open":1219,"high":433,"low":1220,"close":1212,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-04-15",9.29,9.26,0.06,0.65,651800,{"date":1225,"open":411,"high":1213,"low":411,"close":1198,"change":586,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1198},"2026-04-14",2.88,577700,{"date":1229,"open":382,"high":1164,"low":1230,"close":473,"change":872,"percent_change":1231,"volume":1232,"transactions":9,"vwap":473},"2026-04-13",8.71,2.73,806000,{"date":1234,"open":1191,"high":1192,"low":502,"close":1235,"change":453,"percent_change":103,"volume":1236,"transactions":9,"vwap":1235},"2026-04-10",8.8,480500,{"date":1238,"open":1239,"high":422,"low":1240,"close":1125,"change":464,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1125},"2026-04-09",8.54,8.41,3.34,471000,{"date":1244,"open":1245,"high":1178,"low":374,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",9.21,8.67,-0.13,-1.48,587400,{"date":1251,"open":403,"high":414,"low":365,"close":1235,"change":1252,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1235},"2026-04-07",0,494200,{"date":1255,"open":374,"high":897,"low":1256,"close":1235,"change":303,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1235},"2026-04-06",8.507,3.17,560200,{"date":1260,"open":18,"high":1151,"low":1261,"close":374,"change":904,"percent_change":1262,"volume":1263,"transactions":9,"vwap":374},"2026-04-02",8.1,-1.16,421000,{"date":1265,"open":483,"high":1266,"low":758,"close":381,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":381},"2026-04-01",8.895,0.25,2.98,526700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",8.05,8.525,8.04,8.38,0.61,7.85,566700,{"date":1280,"open":1281,"high":1282,"low":195,"close":503,"change":222,"percent_change":223,"volume":1283,"transactions":9,"vwap":503},"2026-03-30",7.752,7.885,619600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":212,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":212},"2026-03-27",8.18,8.35,7.71,-0.5,-6.05,630900,{"date":1293,"open":300,"high":1144,"low":1294,"close":1295,"change":1090,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-26",8.205,8.26,-2.36,586800,{"date":1299,"open":1274,"high":383,"low":1274,"close":1300,"change":1222,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-25",8.46,8.32,930900,{"date":1304,"open":290,"high":1305,"low":1306,"close":896,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":896},"2026-03-24",8.23,7.74,-0.53,-6.35,711900,{"date":1311,"open":330,"high":1230,"low":1312,"close":330,"change":872,"percent_change":1134,"volume":1313,"transactions":9,"vwap":330},"2026-03-23",8.245,791900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1261,"change":283,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1261},"2026-03-20",8.33,8.48,8.065,-3.11,2687200,{"date":1322,"open":1286,"high":1300,"low":332,"close":1323,"change":244,"percent_change":911,"volume":1324,"transactions":9,"vwap":1323},"2026-03-19",8.36,739500,{"date":1326,"open":1172,"high":393,"low":302,"close":1327,"change":1193,"percent_change":425,"volume":1328,"transactions":9,"vwap":1327},"2026-03-18",8.28,641200,{"date":1330,"open":1235,"high":414,"low":483,"close":502,"change":313,"percent_change":1331,"volume":1332,"transactions":9,"vwap":502},"2026-03-17",-1.71,635000,{"date":1334,"open":391,"high":422,"low":1335,"close":382,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":382},"2026-03-16",8.66,0.22,2.57,554200,{"date":1340,"open":1341,"high":1200,"low":300,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",9.08,8.57,-0.51,-5.62,1058100,{"date":1347,"open":655,"high":655,"low":1348,"close":1341,"change":607,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1341},"2026-03-12",8.92,-3.2,710300,{"date":1352,"open":1353,"high":1354,"low":1164,"close":441,"change":717,"percent_change":1355,"volume":1356,"transactions":9,"vwap":441},"2026-03-11",9.76,9.8,-5.25,726700,{"date":1358,"open":1359,"high":582,"low":1114,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-10",10.35,9.9,-0.48,-4.62,1112500,{"date":1365,"open":653,"high":1366,"low":1367,"close":664,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":664},"2026-03-09",10.76,9.725,1.73,20,1931400,{"date":1372,"open":1300,"high":352,"low":1373,"close":1158,"change":1068,"percent_change":974,"volume":1374,"transactions":9,"vwap":1158},"2026-03-06",8.305,1383900,{"date":1376,"open":1240,"high":353,"low":1377,"close":1378,"change":159,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-05",8.01,8.72,-4.6,1470300,{"date":1382,"open":394,"high":431,"low":374,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-04",9.14,0.45,5.18,878000,{"date":1388,"open":471,"high":471,"low":1172,"close":352,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":352},"2026-03-03",-0.55,-5.95,754100,{"date":1393,"open":1230,"high":684,"low":1273,"close":1394,"change":635,"percent_change":274,"volume":1395,"transactions":9,"vwap":1394},"2026-03-02",9.24,1454400,{"date":1397,"open":393,"high":1126,"low":1146,"close":473,"change":464,"percent_change":1398,"volume":1399,"transactions":9,"vwap":473},"2026-02-27",3.31,811900,{"date":1401,"open":1146,"high":403,"low":310,"close":353,"change":1336,"percent_change":1402,"volume":1403,"transactions":9,"vwap":353},"2026-02-26",2.58,916900,{"date":1405,"open":1081,"high":372,"low":1081,"close":374,"change":1384,"percent_change":1051,"volume":1406,"transactions":9,"vwap":374},"2026-02-25",689500,{"date":1408,"open":1277,"high":501,"low":1277,"close":1081,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1081},"2026-02-24",0.14,1.76,575700,{"date":1413,"open":501,"high":758,"low":209,"close":1414,"change":1090,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",7.94,-2.46,662800,{"date":1418,"open":1419,"high":1420,"low":1274,"close":491,"change":254,"percent_change":1421,"volume":1422,"transactions":9,"vwap":491},"2026-02-20",8.3,8.832,-3.21,1019500,{"date":1424,"open":241,"high":1425,"low":1426,"close":1240,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1240},"2026-02-19",8.45,7.61,0.51,6.46,849200,{"date":1431,"open":322,"high":320,"low":1432,"close":910,"change":735,"percent_change":1433,"volume":1434,"transactions":9,"vwap":910},"2026-02-18",7.83,-1.74,531500,{"date":1436,"open":341,"high":290,"low":1437,"close":1274,"change":726,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1274},"2026-02-17",7.735,0.63,783900,{"date":1441,"open":1287,"high":381,"low":1414,"close":342,"change":1193,"percent_change":1442,"volume":1443,"transactions":9,"vwap":342},"2026-02-13",-4.31,1095000,{"date":1445,"open":365,"high":1446,"low":1447,"close":1287,"change":313,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1287},"2026-02-12",8.541,8.115,-1.76,964200,{"date":1451,"open":1452,"high":418,"low":1453,"close":1454,"change":375,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-11",8.81,8.21,8.5,-3.95,1088100,{"date":1458,"open":1145,"high":655,"low":1152,"close":481,"change":234,"percent_change":1459,"volume":1460,"transactions":9,"vwap":481},"2026-02-10",-14.16,2510000,{"date":1462,"open":674,"high":1463,"low":654,"close":616,"change":253,"percent_change":147,"volume":1464,"transactions":9,"vwap":616},"2026-02-09",10.62,955400,{"date":1466,"open":543,"high":1467,"low":632,"close":1468,"change":263,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-06",10.95,10.33,0.68,1004900,{"date":1472,"open":634,"high":542,"low":595,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-05",10.26,-0.49,-4.56,961300,{"date":1478,"open":1100,"high":563,"low":704,"close":1479,"change":233,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",10.75,-1.01,759800,{"date":1483,"open":596,"high":1484,"low":495,"close":563,"change":244,"percent_change":1485,"volume":1486,"transactions":9,"vwap":563},"2026-02-03",11.259,0.74,701900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":750,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":750},"2026-02-02",10.9,11.32,10.45,-0.38,-3.41,817600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":513,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":513},"2026-01-30",11.23,11.56,10.97,-0.44,-3.79,1010000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":137,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-29",10.81,11.78,10.601,11.6,5.36,1611600,{"date":1512,"open":1513,"high":533,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-28",9.605,9.51,11.01,-2.4,-17.9,5016700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1421,"volume":1526,"transactions":9,"vwap":1524},"2026-01-27",13.91,14.17,13.258,13.41,-0.445,697600,{"date":1528,"open":912,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":484,"volume":1386,"transactions":9,"vwap":1531},"2026-01-26",14.2,13.35,13.855,0.065,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-23",15.9,16,13.75,13.79,-2.19,-13.7,1411500,{"date":1543,"open":1544,"high":26,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-22",15.1,15,15.98,0.96,6.39,810500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":823,"change":1555,"percent_change":22,"volume":1556,"transactions":9,"vwap":823},"2026-01-21",14.29,15.19,14.216,0.92,889400,{"date":1558,"open":830,"high":1559,"low":1560,"close":822,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":822},"2026-01-20",14.605,13.4,0.48,3.52,902700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":735,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-16",13.89,14.22,13.565,13.62,-1.02,650700,{"date":1573,"open":823,"high":823,"low":846,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-15",13.76,-1.19,-7.96,1098600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":904,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-14",15.05,15.306,14.74,14.95,-0.66,531300,{"date":1587,"open":812,"high":1588,"low":1589,"close":1580,"change":174,"percent_change":1090,"volume":1590,"transactions":9,"vwap":1580},"2026-01-13",15.121,14.53,527700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":727,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",15.47,15.84,14.85,15.08,3.36,1009400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-09",15.13,15.623,14.55,14.59,-0.41,-2.73,450900,{"date":1609,"open":823,"high":1610,"low":1604,"close":1545,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1545},"2026-01-08",15.17,-0.24,-1.57,654000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-07",14.44,15.8,14.38,15.24,1.06,7.48,867300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":626,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-06",13.72,14.4,13.55,14.18,5.82,569100,{"date":1632,"open":1633,"high":1574,"low":1634,"close":1560,"change":384,"percent_change":61,"volume":1635,"transactions":9,"vwap":1560},"2026-01-05",13.61,12.87,510200,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-02",14.65,12.91,13.57,-0.83,-5.76,1326800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1626,"change":118,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1626},"2025-12-31",13.98,14.479,13.94,2.2,667300,{"date":1652,"open":1653,"high":1616,"low":1654,"close":1655,"change":707,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-30",14.23,13.66,14.09,-1.47,1483500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1409,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-29",14.06,14.36,13.87,14.3,0.99,862700,{"date":1667,"open":1668,"high":1669,"low":1566,"close":1670,"change":607,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-26",14.39,14.42,14.16,-2.07,276500,{"date":1674,"open":1626,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-24",14.721,14.26,14.46,0.11,0.77,191200,{"date":1682,"open":1683,"high":820,"low":1684,"close":1685,"change":996,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-23",14.81,14.275,14.35,-4.14,467500,{"date":1689,"open":1582,"high":73,"low":1690,"close":1691,"change":936,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-22",14.61,14.97,2.6,598000,{"date":1695,"open":1538,"high":1696,"low":1697,"close":1604,"change":1698,"percent_change":342,"volume":1699,"transactions":9,"vwap":1604},"2025-12-19",15.2,13.51,1.08,1097000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1697,"change":646,"percent_change":1402,"volume":1705,"transactions":9,"vwap":1697},"2025-12-18",13.52,14.157,13.2,662700,{"date":1707,"open":1708,"high":1709,"low":1639,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-17",14.07,14.447,13.17,-0.94,-6.66,542000,{"date":1715,"open":1625,"high":1716,"low":846,"close":1717,"change":434,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",14.34,14.11,2.02,677700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1032,"percent_change":1153,"volume":1726,"transactions":9,"vwap":1725},"2025-12-15",14.37,14.934,13.74,13.83,1384900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1662,"change":1732,"percent_change":1414,"volume":1733,"transactions":9,"vwap":1662},"2025-12-12",12.9,14.24,12.69,1.02,604500,{"date":1735,"open":1736,"high":1524,"low":1737,"close":1738,"change":707,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-11",13.06,12.76,12.85,-1.61,593200,{"date":1742,"open":1743,"high":797,"low":1744,"close":1736,"change":646,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1736},"2025-12-10",12.65,12.61,2.67,702000,{"date":1748,"open":1749,"high":1750,"low":1743,"close":1751,"change":717,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-09",13.21,13.34,12.72,-3.93,543900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":244,"percent_change":1276,"volume":1760,"transactions":9,"vwap":1759},"2025-12-08",13.44,13.99,13.08,13.24,492000,{"date":1762,"open":1736,"high":1763,"low":1634,"close":1764,"change":1061,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-05",13.29,13.16,1.39,555100,{"date":1768,"open":866,"high":1769,"low":1770,"close":1771,"change":53,"percent_change":626,"volume":1772,"transactions":9,"vwap":1771},"2025-12-04",13.765,12.82,12.98,940800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":866,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":866},"2025-12-03",12.22,12.93,12.21,0.67,5.49,457500,{"date":1782,"open":1783,"high":1729,"low":1784,"close":1777,"change":113,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1777},"2025-12-02",12.7,12.05,-3.1,543000,{"date":1788,"open":779,"high":1759,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-01",12.42,12.6,-0.79,-5.9,523700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":223,"percent_change":567,"volume":1799,"transactions":9,"vwap":1797},"2025-11-28",13.25,13.39,13.01,1097400,{"date":1801,"open":830,"high":1802,"low":1803,"close":1804,"change":147,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-26",13.8,13.11,13.26,-1.41,906700,{"date":1808,"open":1809,"high":1810,"low":534,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-25",12.23,13.65,13.45,1.22,9.98,967200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1809,"change":751,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1809},"2025-11-24",11.87,12.5,11.81,3.64,724000,{"date":1823,"open":604,"high":1824,"low":1366,"close":1825,"change":1826,"percent_change":331,"volume":1827,"transactions":9,"vwap":1825},"2025-11-21",11.97,11.8,0.93,453200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":604,"change":1833,"percent_change":1389,"volume":1834,"transactions":9,"vwap":604},"2025-11-20",11.18,11.58,10.83,-0.06,445000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":878,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":878},"2025-11-19",11.04,11.3,10.82,-0.32,-2.84,585800,{"date":1844,"open":1515,"high":1845,"low":1846,"close":573,"change":1678,"percent_change":1664,"volume":1847,"transactions":9,"vwap":573},"2025-11-18",11.49,10.7,528300,{"date":1849,"open":1850,"high":1851,"low":1467,"close":512,"change":1852,"percent_change":1421,"volume":1853,"transactions":9,"vwap":512},"2025-11-17",11.45,11.77,-0.37,540800,{"date":1855,"open":1856,"high":1857,"low":573,"close":1858,"change":1247,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-14",11.29,11.91,11.51,-1.12,512100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":646,"volume":1868,"transactions":9,"vwap":1866},"2025-11-13",11.41,12.049,11.31,11.64,0.04,561000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1508,"change":726,"percent_change":751,"volume":1874,"transactions":9,"vwap":1508},"2025-11-12",11.55,12.01,11.42,515600,{"date":1876,"open":1877,"high":1878,"low":1489,"close":1871,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1871},"2025-11-11",10.99,11.61,0.53,4.81,474500,{"date":1883,"open":1884,"high":1819,"low":563,"close":1885,"change":147,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-10",11.65,11.02,-1.69,542700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":583,"change":1867,"percent_change":1893,"volume":1894,"transactions":9,"vwap":583},"2025-11-07",11,11.335,10.8,0.36,623200,{"date":1896,"open":1897,"high":1898,"low":1890,"close":1899,"change":1500,"percent_change":1501,"volume":1900,"transactions":9,"vwap":1899},"2025-11-06",11.4,11.795,11.17,677300,{"date":1902,"open":1903,"high":853,"low":1904,"close":1878,"change":726,"percent_change":751,"volume":1905,"transactions":9,"vwap":1878},"2025-11-05",11.46,11.26,481100,{"date":1907,"open":1873,"high":1908,"low":1909,"close":1498,"change":667,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1498},"2025-11-04",11.96,11.375,-3.59,550000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",12.4,12.45,11.47,11.99,-0.78,-6.11,903000,{"date":1922,"open":1770,"high":1704,"low":1744,"close":1923,"change":68,"percent_change":113,"volume":1924,"transactions":9,"vwap":1923},"2025-10-31",12.77,473900,{"date":1926,"open":789,"high":1804,"low":789,"close":1770,"change":253,"percent_change":453,"volume":1927,"transactions":9,"vwap":1770},"2025-10-30",331300,{"date":1929,"open":1930,"high":1560,"low":1931,"close":1932,"change":1840,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-29",13.1,12.655,12.84,-2.43,554900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1764,"change":782,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1764},"2025-10-28",13.58,13.69,13.12,-3.38,507000,{"date":1943,"open":1756,"high":1944,"low":1945,"close":1569,"change":137,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1569},"2025-10-27",13.925,13.13,4.53,497400,{"date":1949,"open":1950,"high":1951,"low":1751,"close":1952,"change":1384,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-24",12.8,13.275,13.03,3.58,461700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-23",12.2,12.63,12.06,12.58,0.39,3.2,450000,{"date":1965,"open":1966,"high":1966,"low":1967,"close":788,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":788},"2025-10-22",12.99,12.17,-0.9,-6.88,658500,{"date":1972,"open":1973,"high":1797,"low":1974,"close":847,"change":1384,"percent_change":1975,"volume":1976,"transactions":9,"vwap":847},"2025-10-21",12.56,12.194,3.56,681800,{"date":1978,"open":1959,"high":1770,"low":535,"close":1979,"change":1980,"percent_change":212,"volume":1981,"transactions":9,"vwap":1979},"2025-10-20",12.64,0.91,618300,{"date":1983,"open":1984,"high":1985,"low":533,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-17",11.52,12.315,11.73,-0.61,-4.94,392900,{"date":1991,"open":1992,"high":1966,"low":775,"close":1993,"change":1867,"percent_change":74,"volume":1994,"transactions":9,"vwap":1993},"2025-10-16",12.43,12.34,742100,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1178,"volume":2001,"transactions":9,"vwap":1999},"2025-10-15",11.34,12.345,12.3,1.05,569700,{"date":2003,"open":1489,"high":2004,"low":1489,"close":573,"change":2005,"percent_change":1791,"volume":2006,"transactions":9,"vwap":573},"2025-10-14",11.405,-0.09,402700,{"date":2008,"open":554,"high":1508,"low":1499,"close":1997,"change":807,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1997},"2025-10-13",3.85,506800,{"date":2012,"open":2013,"high":2014,"low":585,"close":2015,"change":61,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-10",12.11,12.14,10.92,-10.27,968600,{"date":2019,"open":2020,"high":1932,"low":765,"close":1967,"change":68,"percent_change":1605,"volume":2021,"transactions":9,"vwap":1967},"2025-10-09",12.28,1023600,{"date":2023,"open":553,"high":1999,"low":603,"close":1775,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1775},"2025-10-08",1.71,16.27,973100,{"date":2028,"open":543,"high":2029,"low":713,"close":704,"change":404,"percent_change":2030,"volume":2031,"transactions":9,"vwap":704},"2025-10-07",10.999,-1.68,513300,{"date":2033,"open":553,"high":625,"low":871,"close":551,"change":586,"percent_change":2034,"volume":2035,"transactions":9,"vwap":551},"2025-10-06",2.49,698900,{"date":2037,"open":2038,"high":2039,"low":606,"close":643,"change":313,"percent_change":2040,"volume":2041,"transactions":9,"vwap":643},"2025-10-03",10.58,10.997,-1.42,692200,{"date":2043,"open":2044,"high":2038,"low":2044,"close":2038,"change":1160,"percent_change":501,"volume":2045,"transactions":9,"vwap":2038},"2025-10-02",9.81,671900,{"date":2047,"open":715,"high":1813,"low":1179,"close":695,"change":169,"percent_change":2048,"volume":2049,"transactions":9,"vwap":695},"2025-10-01",1.24,612400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":684,"change":1090,"percent_change":2055,"volume":2056,"transactions":9,"vwap":684},"2025-09-30",9.83,10.0050001,9.63,-2.03,906900,{"date":2058,"open":2059,"high":2060,"low":452,"close":2061,"change":635,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-29",9.74,10.17,9.85,2.07,706600,{"date":2065,"open":474,"high":1199,"low":2066,"close":684,"change":464,"percent_change":2067,"volume":2068,"transactions":9,"vwap":684},"2025-09-26",9.18,3.1,488900,{"date":2070,"open":2071,"high":716,"low":2072,"close":1212,"change":404,"percent_change":445,"volume":2073,"transactions":9,"vwap":1212},"2025-09-25",9.41,9.182,560900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1276,"percent_change":970,"volume":2080,"transactions":9,"vwap":2079},"2025-09-24",9.05,9.58,8.973,9.54,579000,{"date":2082,"open":2076,"high":1139,"low":1235,"close":2083,"change":1247,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-23",8.93,-1.43,407500,{"date":2087,"open":1235,"high":444,"low":2088,"close":2089,"change":989,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-22",8.684,9.06,1.91,420900,{"date":2093,"open":431,"high":2094,"low":2095,"close":1170,"change":39,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1170},"2025-09-19",9.4,8.875,-5.02,744400,{"date":2099,"open":1394,"high":2100,"low":2101,"close":1212,"change":74,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1212},"2025-09-18",9.483,9.17,3.65,349900,{"date":2105,"open":2106,"high":451,"low":492,"close":1191,"change":1173,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1191},"2025-09-17",9.23,-2.48,308400,{"date":2110,"open":1192,"high":2071,"low":2111,"close":1220,"change":989,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1220},"2025-09-16",9.013,1.87,290700,{"date":2115,"open":1214,"high":2116,"low":372,"close":411,"change":233,"percent_change":790,"volume":2117,"transactions":9,"vwap":411},"2025-09-15",9.349,387800,{"date":2119,"open":1201,"high":2120,"low":1200,"close":423,"change":1153,"percent_change":2121,"volume":2122,"transactions":9,"vwap":423},"2025-09-12",9.612,-3.06,294800,{"date":2124,"open":2077,"high":2125,"low":2126,"close":1206,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1206},"2025-09-11",9.82,9.145,-0.08,-0.84,371100,{"date":2131,"open":759,"high":733,"low":2132,"close":715,"change":1840,"percent_change":2133,"volume":2134,"transactions":9,"vwap":715},"2025-09-10",9.535,-3.24,438800,{"date":2136,"open":2137,"high":2138,"low":471,"close":759,"change":927,"percent_change":2139,"volume":2140,"transactions":9,"vwap":759},"2025-09-09",9.48,9.91,4.32,329600,{"date":2142,"open":2143,"high":695,"low":1213,"close":2137,"change":1173,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2137},"2025-09-08",9.72,-2.37,432200,{"date":2147,"open":463,"high":879,"low":421,"close":706,"change":464,"percent_change":2148,"volume":2149,"transactions":9,"vwap":706},"2025-09-05",3.08,611200,{"date":2151,"open":885,"high":1360,"low":1139,"close":1213,"change":1500,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1213},"2025-09-04",-4.46,567300,{"date":2155,"open":2156,"high":1114,"low":372,"close":885,"change":1485,"percent_change":2157,"volume":2158,"transactions":9,"vwap":885},"2025-09-03",8.87,8.11,619000,{"date":2160,"open":353,"high":2161,"low":353,"close":1139,"change":744,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1139},"2025-09-02",9.434,2.13,423300,{"date":2165,"open":401,"high":2166,"low":2167,"close":2083,"change":2127,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2083},"2025-08-29",8.98,8.675,-0.89,467100,{"date":2171,"open":1138,"high":2101,"low":2156,"close":1131,"change":744,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1131},"2025-08-28",2.15,445600,{"date":2175,"open":2176,"high":1214,"low":1158,"close":372,"change":607,"percent_change":2177,"volume":2178,"transactions":9,"vwap":372},"2025-08-27",9.16,-3.29,556500,{"date":2180,"open":2166,"high":1383,"low":1452,"close":1139,"change":857,"percent_change":1140,"volume":2181,"transactions":9,"vwap":1139},"2025-08-26",587900,{"date":2183,"open":1145,"high":2184,"low":2156,"close":1138,"change":1032,"percent_change":1500,"volume":2185,"transactions":9,"vwap":1138},"2025-08-25",9.235,802900,{"date":2187,"open":302,"high":1192,"low":2188,"close":1131,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1131},"2025-08-22",8.07,0.9,11.1,1355200,{"date":2193,"open":1377,"high":290,"low":2194,"close":2157,"change":1867,"percent_change":677,"volume":2117,"transactions":9,"vwap":2157},"2025-08-21",7.95,{"date":2196,"open":322,"high":2197,"low":1432,"close":2188,"change":1867,"percent_change":677,"volume":2198,"transactions":9,"vwap":2188},"2025-08-20",8.19,564000,{"date":2200,"open":1295,"high":2201,"low":1377,"close":299,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":299},"2025-08-19",8.362,-0.68,-7.81,764200,{"date":2206,"open":382,"high":2166,"low":483,"close":1230,"change":233,"percent_change":61,"volume":2207,"transactions":9,"vwap":1230},"2025-08-18",449800,{"date":2209,"open":1200,"high":1383,"low":1158,"close":372,"change":1611,"percent_change":2210,"volume":2211,"transactions":9,"vwap":372},"2025-08-15",-2.65,660900,{"date":2213,"open":2214,"high":2215,"low":1342,"close":2089,"change":223,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2089},"2025-08-14",8.74,9.25,1.46,956100,{"date":2219,"open":310,"high":2220,"low":2221,"close":2083,"change":2222,"percent_change":663,"volume":2223,"transactions":9,"vwap":2083},"2025-08-13",9.245,8.225,0.83,1060200,{"date":2225,"open":2226,"high":290,"low":2227,"close":1261,"change":2228,"percent_change":363,"volume":2229,"transactions":9,"vwap":1261},"2025-08-12",7.56,7.533,0.64,908300,{"date":2231,"open":2232,"high":198,"low":242,"close":280,"change":113,"percent_change":2233,"volume":2234,"transactions":9,"vwap":280},"2025-08-11",7.75,-4.97,659400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1277,"change":68,"percent_change":1033,"volume":2240,"transactions":9,"vwap":1277},"2025-08-08",7.82,8.12,7.72,637500,{"date":2242,"open":322,"high":1419,"low":2243,"close":910,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":910},"2025-08-07",7.63,-0.33,-4.01,1109400,{"date":2248,"open":501,"high":1240,"low":322,"close":1305,"change":1833,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1305},"2025-08-06",-0.72,584100,{"date":2252,"open":1316,"high":1317,"low":491,"close":501,"change":1032,"percent_change":1361,"volume":2253,"transactions":9,"vwap":501},"2025-08-05",500900,{"date":2255,"open":310,"high":1165,"low":299,"close":1316,"change":1409,"percent_change":2024,"volume":2256,"transactions":9,"vwap":1316},"2025-08-04",351600,{"date":2258,"open":310,"high":2259,"low":299,"close":2197,"change":1840,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2197},"2025-08-01",8.435,-3.76,539900,{"date":2263,"open":483,"high":394,"low":2264,"close":2265,"change":1611,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-31",8.425,8.51,-2.74,613500,{"date":2269,"open":391,"high":444,"low":393,"close":353,"change":646,"percent_change":2270,"volume":2271,"transactions":9,"vwap":353},"2025-07-30",4.04,891500,{"date":2273,"open":481,"high":493,"low":2274,"close":1240,"change":1492,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1240},"2025-07-29",8.27,-4.32,936000,{"date":2278,"open":1192,"high":2066,"low":353,"close":382,"change":384,"percent_change":2279,"volume":2280,"transactions":9,"vwap":382},"2025-07-28",-1.9,571200,{"date":2282,"open":1145,"high":1126,"low":413,"close":1125,"change":384,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1125},"2025-07-25",-1.86,467400,{"date":2286,"open":473,"high":2066,"low":1144,"close":2287,"change":1867,"percent_change":346,"volume":2288,"transactions":9,"vwap":2287},"2025-07-24",9.13,555000,{"date":2290,"open":1158,"high":1200,"low":1240,"close":411,"change":2291,"percent_change":941,"volume":2292,"transactions":9,"vwap":411},"2025-07-23",0.52,613300,{"date":2294,"open":895,"high":352,"low":330,"close":1342,"change":244,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1342},"2025-07-22",0.94,483100,{"date":2298,"open":902,"high":414,"low":491,"close":365,"change":74,"percent_change":2270,"volume":2299,"transactions":9,"vwap":365},"2025-07-21",749600,{"date":2301,"open":1378,"high":382,"low":210,"close":210,"change":1307,"percent_change":2302,"volume":2303,"transactions":9,"vwap":210},"2025-07-18",-6.1,744100,{"date":2305,"open":374,"high":401,"low":2306,"close":352,"change":744,"percent_change":2307,"volume":2308,"transactions":9,"vwap":352},"2025-07-17",8.505,2.24,512000,{"date":2310,"open":1316,"high":331,"low":1327,"close":1454,"change":586,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1454},"2025-07-16",3.16,538300,{"date":2314,"open":382,"high":1159,"low":1305,"close":310,"change":782,"percent_change":2315,"volume":2316,"transactions":9,"vwap":310},"2025-07-15",-5.29,449200,{"date":2318,"open":402,"high":2319,"low":2265,"close":391,"change":687,"percent_change":597,"volume":2320,"transactions":9,"vwap":391},"2025-07-14",8.899,340300,{"date":2322,"open":493,"high":1192,"low":2323,"close":1151,"change":1492,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1151},"2025-07-11",8.613,-4.19,402900,{"date":2327,"open":1214,"high":849,"low":2328,"close":2089,"change":233,"percent_change":790,"volume":2329,"transactions":9,"vwap":2089},"2025-07-10",8.825,476300,{"date":2331,"open":2332,"high":1214,"low":1158,"close":2101,"change":751,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2101},"2025-07-09",8.9,4.92,552700,{"date":2336,"open":895,"high":2337,"low":2338,"close":2214,"change":118,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2214},"2025-07-08",8.83,8.43,3.68,620800,{"date":2342,"open":381,"high":2343,"low":373,"close":2338,"change":202,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2338},"2025-07-07",8.783,-3.55,680000,{"date":2347,"open":381,"high":2083,"low":1300,"close":2214,"change":169,"percent_change":1765,"volume":2348,"transactions":9,"vwap":2214},"2025-07-03",423900,{"date":2350,"open":1305,"high":382,"low":491,"close":393,"change":1961,"percent_change":2351,"volume":2352,"transactions":9,"vwap":393},"2025-07-02",4.74,871000,{"date":2354,"open":1261,"high":1454,"low":2355,"close":1305,"change":687,"percent_change":872,"volume":2356,"transactions":9,"vwap":1305},"2025-07-01",7.91,758700,{"date":2358,"open":1240,"high":2359,"low":1261,"close":1453,"change":404,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1453},"2025-06-30",8.655,-2.15,636500,{"date":2363,"open":353,"high":492,"low":2197,"close":373,"change":1193,"percent_change":2364,"volume":2365,"transactions":9,"vwap":373},"2025-06-27",-4.11,1185700,{"date":2367,"open":402,"high":1144,"low":2368,"close":353,"change":688,"percent_change":2369,"volume":2370,"transactions":9,"vwap":353},"2025-06-26",8.365,2.46,476100,{"date":2372,"open":374,"high":403,"low":902,"close":1239,"change":253,"percent_change":1173,"volume":2373,"transactions":9,"vwap":1239},"2025-06-25",652000,{"date":2375,"open":2376,"high":483,"low":1277,"close":331,"change":2377,"percent_change":493,"volume":2378,"transactions":9,"vwap":331},"2025-06-24",7.97,0.7,935000,{"date":2380,"open":1323,"high":1425,"low":2237,"close":241,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":241},"2025-06-23",-0.57,-6.76,940400,{"date":2385,"open":1246,"high":2337,"low":210,"close":2338,"change":735,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2338},"2025-06-20",-1.63,2549200,{"date":2389,"open":402,"high":2390,"low":1240,"close":1342,"change":2005,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1342},"2025-06-18",8.992,-1.04,998800,{"date":2394,"open":2076,"high":444,"low":393,"close":1335,"change":1289,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1335},"2025-06-17",-5.46,671700,{"date":2398,"open":849,"high":431,"low":403,"close":2176,"change":233,"percent_change":1575,"volume":2399,"transactions":9,"vwap":2176},"2025-06-16",1022200,{"date":2401,"open":2061,"high":1473,"low":2287,"close":849,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":849},"2025-06-13",-0.93,-9.12,797800,{"date":2406,"open":877,"high":2407,"low":2408,"close":633,"change":1252,"percent_change":1252,"volume":1786,"transactions":9,"vwap":633},"2025-06-12",10.29,9.855,{"date":2410,"open":703,"high":2411,"low":703,"close":633,"change":1961,"percent_change":2412,"volume":2413,"transactions":9,"vwap":633},"2025-06-11",10.636,3.98,1007100,{"date":2415,"open":684,"high":2416,"low":2417,"close":2044,"change":434,"percent_change":335,"volume":2418,"transactions":9,"vwap":2044},"2025-06-10",10.131,9.505,1002400,{"date":2420,"open":1114,"high":2421,"low":849,"close":675,"change":2127,"percent_change":1641,"volume":2422,"transactions":9,"vwap":675},"2025-06-09",10.06,845200,{"date":2424,"open":758,"high":2425,"low":2426,"close":2427,"change":1108,"percent_change":1583,"volume":2428,"transactions":9,"vwap":2427},"2025-06-06",9.78,8.322,9.61,1911500,{"date":2430,"open":2143,"high":885,"low":2194,"close":1323,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1323},"2025-06-05",-1.72,-17.06,2653200,{"date":2435,"open":461,"high":2038,"low":1095,"close":733,"change":68,"percent_change":1474,"volume":2436,"transactions":9,"vwap":733},"2025-06-04",690300,{"date":2438,"open":1473,"high":2038,"low":2439,"close":642,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":642},"2025-06-03",9.745,-0.22,-2.13,1012100,{"date":2444,"open":1164,"high":1890,"low":1164,"close":1359,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1359},"2025-06-02",1.5,16.95,2318500,{"date":2449,"open":382,"high":2450,"low":320,"close":481,"change":2451,"percent_change":164,"volume":2452,"transactions":9,"vwap":481},"2025-05-30",8.915,-0.12,830400,{"date":2454,"open":393,"high":1219,"low":2338,"close":1138,"change":751,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1138},"2025-05-29",5.04,1093800,{"date":2458,"open":2076,"high":1192,"low":1425,"close":1239,"change":1307,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1239},"2025-05-28",-5.84,1017100,{"date":2462,"open":433,"high":2052,"low":2265,"close":897,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":897},"2025-05-27",-0.64,-6.59,1679900,{"date":2467,"open":1184,"high":2468,"low":2094,"close":706,"change":313,"percent_change":2469,"volume":2470,"transactions":9,"vwap":706},"2025-05-23",9.795,-1.52,645200,{"date":2472,"open":1514,"high":870,"low":1213,"close":885,"change":1336,"percent_change":2473,"volume":2474,"transactions":9,"vwap":885},"2025-05-22",2.28,910200,{"date":2476,"open":759,"high":1113,"low":2477,"close":1124,"change":1193,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1124},"2025-05-21",9.625,-3.6,1488600,{"date":2481,"open":684,"high":676,"low":2482,"close":460,"change":688,"percent_change":2172,"volume":2483,"transactions":9,"vwap":460},"2025-05-20",9.401,1387700,{"date":2485,"open":1335,"high":2125,"low":1335,"close":2486,"change":2189,"percent_change":676,"volume":2487,"transactions":9,"vwap":2486},"2025-05-19",9.79,1001400,{"date":2489,"open":363,"high":411,"low":758,"close":1170,"change":1267,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1170},"2025-05-16",2.89,825300,{"date":2493,"open":902,"high":391,"low":2494,"close":502,"change":118,"percent_change":2495,"volume":2496,"transactions":9,"vwap":502},"2025-05-15",7.68,3.72,883500,{"date":2498,"open":1287,"high":408,"low":503,"close":1316,"change":857,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1316},"2025-05-14",1.83,1188100,{"date":2502,"open":2376,"high":1145,"low":354,"close":1286,"change":688,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1286},"2025-05-13",2.63,2922900,{"date":2506,"open":2507,"high":2508,"low":2243,"close":2376,"change":1384,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2376},"2025-05-12",7.96,8.197,5.98,1118200,{"date":2512,"open":2513,"high":354,"low":2513,"close":229,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":229},"2025-05-09",7.23,0.37,5.17,872900,{"date":2518,"open":2519,"high":2520,"low":1019,"close":2521,"change":2005,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-05-08",7.21,7.379,7.15,-1.24,2315200,{"date":2525,"open":2355,"high":2526,"low":2527,"close":282,"change":2202,"percent_change":2528,"volume":2529,"transactions":9,"vwap":282},"2025-05-07",7.935,6.99,-8.59,1938900,{"date":2531,"open":2427,"high":2532,"low":241,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-06",9.735,7.92,-1.84,-18.85,2093000,{"date":2538,"open":1094,"high":643,"low":684,"close":1353,"change":2463,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1353},"2025-05-05",-6.15,771000,{"date":2542,"open":2543,"high":2544,"low":724,"close":1119,"change":1147,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1119},"2025-05-02",9.965,10.59,5.8,1015800,{"date":2548,"open":433,"high":2549,"low":2550,"close":2052,"change":1336,"percent_change":2551,"volume":1613,"transactions":9,"vwap":2052},"2025-05-01",9.93,9.275,2.29,{"date":2553,"open":2066,"high":2143,"low":1131,"close":2427,"change":635,"percent_change":2162,"volume":2554,"transactions":9,"vwap":2427},"2025-04-30",575400,{"date":2556,"open":411,"high":2137,"low":1125,"close":2071,"change":434,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2071},"2025-04-29",3.07,709700,{"date":183,"open":1164,"high":474,"low":2332,"close":2287,"change":253,"percent_change":2440,"volume":2560,"transactions":9,"vwap":2287},462500]