[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCLX":3,"homepage-market-summary":30,"stock-historical-SCLX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCLX","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},"Scilex Holding Company Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Scilex Holding Co is focused on acquiring, developing and commercializing non-opioid pain management products for the treatment of acute and chronic pain. It targets indications with high unmet needs and large market opportunities with non-opioid therapies for the treatment of patients with acute and chronic pain and are dedicated to advancing and improving patient outcomes. Its commercial products are: ZTlidoO for the relief of neuropathic pain associated with postherpetic neuralgia (PHN), which is a form of post-shingles nerve pain; ELYXYB, a potential first-line treatment ready-to-use oral solution for the acute treatment of migraine in adults and GLOPERBA, the liquid oral version of the anti-gout medicine colchicine indicated for the prophylaxis of painful gout flares in adults.","34","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.96,3.49,3.5922,2.9,-0.53,-15.19,140290.281201,1135,3.0796,16.81195,2.61519,127987.26360516733,2.4,1406,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},21.33873,2.44085,195210,71251782.164897,-3.96,"2025-04-28",[186,187,195,206,217,228,237,247,257,266,274,285,294,303,313,323,332,341,350,360,369,378,385,395,405,414,422,432,441,451,459,468,478,487,495,503,513,523,533,544,554,564,573,583,590,599,608,617,626,634,643,651,661,671,681,691,700,710,721,729,738,747,756,763,770,777,785,794,803,809,818,824,829,834,841,848,852,860,866,873,880,889,898,907,914,923,932,938,945,954,961,970,978,986,993,1001,1010,1018,1026,1031,1038,1047,1054,1062,1067,1075,1082,1091,1100,1108,1117,1125,1134,1143,1151,1158,1166,1174,1180,1187,1194,1201,1208,1215,1224,1231,1238,1246,1254,1259,1265,1272,1279,1286,1291,1299,1306,1313,1321,1329,1336,1344,1350,1358,1366,1374,1382,1389,1397,1405,1411,1419,1426,1434,1441,1448,1452,1459,1465,1470,1474,1479,1482,1489,1494,1501,1507,1514,1519,1526,1533,1540,1547,1555,1560,1567,1574,1581,1590,1599,1606,1615,1624,1631,1638,1647,1656,1664,1671,1678,1685,1689,1697,1705,1711,1719,1727,1735,1742,1750,1758,1765,1773,1781,1790,1798,1805,1813,1821,1828,1837,1843,1850,1858,1865,1873,1880,1888,1896,1905,1912,1921,1929,1938,1946,1953,1961,1969,1976,1985,1992,2000,2009,2018,2026,2035,2041,2049,2057,2066,2074,2082,2090,2098,2104,2113,2120,2128,2134,2142,2150,2156,2164,2172,2179,2187,2196,2205,2214,2223,2231,2239,2246,2253,2262,2270,2279,2287,2296,2304,2312,2320,2328,2337,2345,2353,2360,2365,2373,2379,2384,2389,2396,2402,2410,2417,2424,2432,2440,2446,2454,2462,2470,2477,2484,2491,2497,2504,2512,2520,2526,2535,2541,2549,2558,2567,2575,2582,2589,2594,2602,2608,2613,2619,2626,2630,2634,2640,2646,2650,2655,2663,2670,2677,2684,2692,2700,2705,2712,2720,2726,2732,2738,2744,2752,2759,2765,2770,2776,2783,2789,2796,2803,2810,2818,2825,2834,2840,2846,2853,2861,2869,2878,2883,2890,2897,2905,2912,2917,2923,2930,2934,2939,2944,2950],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":188,"open":189,"high":189,"low":190,"close":17,"change":38,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",3.9,3.445,-11.87,82147.794345,979,3.6089,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",3.87,4.05,3.79,3.96,0.14,3.66,57881.814871,499,3.9392,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",4.13,4.49,3.81,3.82,-0.24,-5.91,59615.822961,699,3.9604,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",4.4,4.5888,4,4.06,-0.35,-7.94,108441.960861,974,4.2122,{"date":229,"open":209,"high":230,"low":219,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",4.8786,4.41,-0.04,-0.9,16087.252082,347,4.4815,{"date":238,"open":239,"high":240,"low":219,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",4.42,4.69,4.45,0.04,0.91,17459.7727,435,4.517,{"date":248,"open":249,"high":250,"low":251,"close":231,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",4.48,4.535,4.3575,-0.08,-1.78,12025.68311,339,4.4543,{"date":258,"open":259,"high":260,"low":241,"close":209,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",4.89,4.9,-0.4,-8.18,73224.27959,862,4.6228,{"date":267,"open":268,"high":268,"low":269,"close":259,"change":67,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",5.3658,4.83,-1.01,42887.350214,417,4.9353,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",5.06,5.1508,4.92,4.94,-0.16,-3.14,27351.751601,482,5.0073,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",5.35,5.1,-0.25,-4.67,8702.849333,263,5.1679,{"date":295,"open":296,"high":297,"low":296,"close":287,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",5.12,5.42,0.19,3.68,17904.525362,354,5.3089,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":168,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",5.02,5.3063,5,5.16,2.38,21473.26675,488,5.1723,{"date":314,"open":315,"high":316,"low":305,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",5.36,5.46,5.04,-0.33,-6.15,26995.635933,486,5.1741,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":197,"volume":329,"transactions":330,"vwap":331},"2026-09-17",5.22,5.6,5.37,0.2,40257.804967,903,5.4025,{"date":333,"open":334,"high":287,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",4.97,5.17,0.24,4.87,41218.591147,717,5.2211,{"date":342,"open":288,"high":325,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",4.85,4.93,-0.17,-3.33,42832.322108,865,4.9792,{"date":351,"open":352,"high":353,"low":354,"close":288,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",4.99,5.2,4.8993,0.09,1.8,24549.6968,550,5.057,{"date":361,"open":362,"high":363,"low":307,"close":364,"change":232,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",5.115,5.1899,5.01,-0.79,21655.564938,436,5.0598,{"date":370,"open":371,"high":325,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",5.19,5.05,-0.15,-2.88,20636.62485,367,5.1158,{"date":379,"open":327,"high":380,"low":371,"close":353,"change":345,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",5.425,-3.17,25322.918815,531,5.3261,{"date":386,"open":387,"high":388,"low":389,"close":327,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",5.41,5.5,5.3,-0.045,-0.83,38969.847328,399,5.4044,{"date":396,"open":387,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",5.72,5.29,5.415,0.135,2.56,40421.83218,434,5.4439,{"date":406,"open":327,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",5.45,5.28,-0.07,-1.31,15036.258087,379,5.361,{"date":415,"open":297,"high":416,"low":417,"close":287,"change":67,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",5.645,5.27,-0.93,30266.575094,636,5.4263,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",5.51,5.33,5.4,-0.095,-1.73,41924.743354,756,5.438,{"date":433,"open":387,"high":434,"low":398,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",5.53,5.495,0.065,1.2,32691.947512,700,5.3983,{"date":442,"open":443,"high":444,"low":426,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",5.57,5.85,5.43,-0.14,-2.51,46735.015125,674,5.5025,{"date":452,"open":453,"high":444,"low":454,"close":443,"change":232,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",5.65,5.5573,-0.71,64003.77524,823,5.67,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":232,"percent_change":455,"volume":465,"transactions":466,"vwap":467},"2026-08-26",5.64,6.2,5.59,5.61,64992.600881,1038,5.8636,{"date":469,"open":470,"high":471,"low":472,"close":453,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",5.68,5.8822,5.56,-0.01,-0.18,20939.541951,1241,5.7248,{"date":479,"open":480,"high":481,"low":388,"close":482,"change":409,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",5.79,5.8,5.66,-1.22,58341.590962,489,5.6944,{"date":488,"open":481,"high":489,"low":461,"close":490,"change":409,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",5.91,5.73,-1.21,26020.497537,639,5.753,{"date":496,"open":453,"high":481,"low":497,"close":481,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",5.465,0.15,2.65,29663.627367,501,5.6279,{"date":504,"open":505,"high":506,"low":507,"close":453,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",6.39,6.52,5.63,-0.69,-10.88,115025.797003,921,6.0372,{"date":514,"open":515,"high":516,"low":481,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",6,6.4025,6.34,-0.06,-0.94,63479.527166,517,6.1537,{"date":524,"open":506,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",6.72,6.32,6.4,-0.36,-5.33,44147.059809,861,6.5021,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",6.73,6.8971,6.6157,6.76,0.02,0.3,27961.465858,447,6.7325,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":280,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",6.8,6.94,6.67,6.74,-2.32,17592.22936,428,6.7884,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":298,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",6.68,6.97,6.5401,6.9,2.83,49508.420774,708,6.7482,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":539,"percent_change":540,"volume":570,"transactions":571,"vwap":572},"2026-08-11",6.64,6.82,6.57,6.71,17153.420974,281,6.7179,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",6.95,7.05,6.69,-0.26,-3.74,15229.633378,383,6.8787,{"date":584,"open":559,"high":585,"low":559,"close":575,"change":586,"percent_change":201,"volume":587,"transactions":588,"vwap":589},"2026-08-07",7.24,0.01,38548.899419,603,7.0257,{"date":591,"open":592,"high":557,"low":593,"close":547,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",6.49,6.4568,0.42,6.44,57367.978997,815,6.7728,{"date":600,"open":601,"high":556,"low":602,"close":506,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",6.55,6.3002,0.05,0.77,49121.27504,736,6.4449,{"date":609,"open":610,"high":546,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":264,"vwap":616},"2026-08-04",6.62,6.25,6.47,-0.09,-1.37,74244.302645,6.5741,{"date":618,"open":601,"high":619,"low":601,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",6.935,6.56,-0.105,-1.58,31180.983612,579,6.6868,{"date":627,"open":567,"high":628,"low":595,"close":629,"change":436,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",6.88,6.665,0.98,92854.908154,1137,6.6433,{"date":635,"open":620,"high":636,"low":637,"close":638,"change":242,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",6.98,6.5,6.6,0.61,110511.980987,1520,6.7797,{"date":644,"open":645,"high":646,"low":601,"close":620,"change":578,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",6.91,7.15,-3.81,100549.590014,952,6.7939,{"date":652,"open":653,"high":654,"low":655,"close":567,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",7,7.07,6.66,-0.21,-2.99,111319.968327,1081,6.8893,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":298,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",6.85,7.26,6.725,7.03,2.78,120037.680294,1728,7.059,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",7.42,6.7,6.84,-0.55,-7.44,128730.601498,1184,6.979,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":296,"volume":688,"transactions":689,"vwap":690},"2026-07-23",7.02,7.43,6.89,7.39,0.36,58834.505726,680,7.1581,{"date":692,"open":693,"high":694,"low":645,"close":666,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",7.8,7.935,-0.81,-10.33,82118.209903,1014,7.2772,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":328,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",7.76,8.095,7.5101,7.84,2.62,79038.814569,956,7.8878,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",8.49,8.51,7.57,7.64,-0.8,-9.48,144864.494233,2494,7.8116,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":223,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",8.37,8.91,8.13,8.44,-3.98,105100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",9,9.48,8.65,8.79,-0.43,-4.66,30900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",8.78,9.386,8.52,9.22,0.46,5.25,52000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",9.25,9.74,8.58,8.76,-0.68,-7.2,78400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":232,"percent_change":158,"volume":762,"transactions":9,"vwap":761},"2026-07-13",9.5,10.13,9.175,9.44,57600,{"date":764,"open":761,"high":765,"low":766,"close":732,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":732},"2026-07-10",10.25,9.15,0.28,3.04,83100,{"date":771,"open":731,"high":772,"low":773,"close":774,"change":775,"percent_change":604,"volume":776,"transactions":9,"vwap":774},"2026-07-09",9.69,8.77,9.2,0.07,79100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":716,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",9.65,10.36,9.05,9.13,-8.06,112800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",7.94,10.429,7.81,9.93,1.86,23.05,421200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",7.68,8.88,7.01,8.07,0.26,3.33,2311700,{"date":804,"open":805,"high":712,"low":806,"close":789,"change":409,"percent_change":807,"volume":808,"transactions":9,"vwap":789},"2026-07-02",7.93,7.69,-0.89,60200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",7.77,8.463,7.75,7.88,0.08,1.03,43500,{"date":819,"open":813,"high":820,"low":821,"close":693,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":693},"2026-06-30",7.9,7.46,0,57400,{"date":825,"open":646,"high":693,"low":826,"close":693,"change":141,"percent_change":827,"volume":828,"transactions":9,"vwap":693},"2026-06-29",7.11,9.7,49200,{"date":830,"open":653,"high":831,"low":832,"close":826,"change":539,"percent_change":767,"volume":833,"transactions":9,"vwap":826},"2026-06-26",7.48,6.92,34600,{"date":835,"open":546,"high":836,"low":556,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",7.5,7.09,0.23,3.35,68500,{"date":842,"open":546,"high":843,"low":638,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",7.08,6.86,-0.02,-0.29,30800,{"date":849,"open":850,"high":576,"low":577,"close":628,"change":586,"percent_change":498,"volume":851,"transactions":9,"vwap":628},"2026-06-23",6.87,28400,{"date":853,"open":854,"high":855,"low":856,"close":850,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":850},"2026-06-22",7.22,7.32,6.79,-0.6,-8.03,71400,{"date":861,"open":862,"high":863,"low":506,"close":863,"change":864,"percent_change":715,"volume":865,"transactions":9,"vwap":863},"2026-06-18",6.81,7.47,0.53,82700,{"date":867,"open":868,"high":869,"low":434,"close":547,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":547},"2026-06-17",5.71,7.14,1.06,18.03,189600,{"date":874,"open":875,"high":674,"low":387,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",6.38,5.88,0.9298,18.78,315000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",5.2802,5.34869,4.92528,4.95019,-0.3425,-6.47,104711,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",5.36737,5.59776,5.10585,5.29265,-0.1245,-2.3,194647,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",5.16812,5.7472,4.93151,5.41719,-0.0623,-1.14,146788,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",4.32752,5.47945,1.0959,25,236403,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",4.35865,4.48319,4.24657,4.38356,0.0809,1.88,48019,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",4.39602,4.53923,4.27771,4.30262,-0.056,-1.28,67773,{"date":933,"open":934,"high":934,"low":918,"close":916,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":916},"2026-06-05",4.83188,-0.3612,-7.65,62795,{"date":939,"open":940,"high":941,"low":926,"close":942,"change":943,"percent_change":397,"volume":944,"transactions":9,"vwap":942},"2026-06-04",4.54919,4.77584,4.7198,0.2553,52516,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",4.60772,4.65753,4.3655,4.46451,-0.1432,-3.11,71628,{"date":955,"open":956,"high":884,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-06-02",4.86301,4.55791,-0.3674,-7.38,131371,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",5.51058,5.68493,4.78207,4.97509,-0.5666,-10.22,207816,{"date":971,"open":972,"high":973,"low":947,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",4.63885,6.06787,5.54172,1.0523,23.44,614937,{"date":979,"open":916,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",4.79452,4.29639,4.48942,0.2491,5.87,280729,{"date":987,"open":988,"high":916,"low":989,"close":990,"change":991,"percent_change":526,"volume":992,"transactions":9,"vwap":990},"2026-05-27",3.88543,3.80635,4.24035,0.2522,176981,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":269,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",3.77335,4.12827,3.62391,3.98817,0.1837,285386,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",3.72354,3.94396,3.46202,3.80448,0.1183,3.21,204604,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":929,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",3.74222,3.76712,3.61146,3.68618,-1.5,71949,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1012},"2026-05-20",3.73599,3.84807,3.6675,0.0187,0.5,76446,{"date":1027,"open":1020,"high":1028,"low":1029,"close":1003,"change":822,"percent_change":822,"volume":1030,"transactions":9,"vwap":1003},"2026-05-19",3.86986,3.64259,89615,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1003,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1003},"2026-05-18",3.96638,3.64882,-0.193,-4.93,69379,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",3.98506,4.11955,3.82939,3.91656,-0.1308,-3.23,126553,{"date":1048,"open":1049,"high":1050,"low":1040,"close":1051,"change":1052,"percent_change":483,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",4.10336,4.40349,4.047323,-0.0498,179551,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":951,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",4.21544,4.46575,3.92902,4.097136,-3.38,88330,{"date":1063,"open":1064,"high":1065,"low":1056,"close":990,"change":929,"percent_change":66,"volume":1066,"transactions":9,"vwap":990},"2026-05-12",4.37734,4.46139,53159,{"date":1068,"open":1069,"high":1070,"low":1071,"close":981,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":981},"2026-05-11",4.85679,4.98755,4.27148,-0.5728,-11.76,227731,{"date":1076,"open":893,"high":891,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",4.77895,4.86924,-0.137,-2.74,180675,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",5.92154,5.97945,4.68867,5.006227,-0.9091,-15.37,303213,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",6.6812,7.1071,5.90286,5.91532,-0.7659,-11.46,178105,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1093,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1093},"2026-05-05",7.098381,7.39726,6.32628,-0.2615,-3.77,301286,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",6.54421,7.68369,6.28705,6.94272,0.3549,5.39,266596,{"date":1118,"open":1110,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-01",7.46015,6.3543,6.5878,0.0374,0.57,221146,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",5.11831,6.76837,4.98132,6.55044,1.1706,21.76,352838,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-29",4.42092,5.50436,4.20174,5.37983,1.0834,25.22,309797,{"date":1144,"open":1145,"high":1146,"low":1147,"close":981,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":981},"2026-04-28",4.29016,4.37111,4.22167,0.0124,0.29,54925,{"date":1152,"open":1153,"high":916,"low":1154,"close":1155,"change":1007,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",4.19676,4.16252,4.28394,2.84,37580,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",4.38979,4.1345,4.16563,-0.1557,-3.6,45289,{"date":1167,"open":1168,"high":926,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",4.47696,4.20299,4.32129,-0.1868,-4.14,55086,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":943,"percent_change":515,"volume":1179,"transactions":9,"vwap":1178},"2026-04-22",4.30884,4.533,4.50809,44486,{"date":1181,"open":909,"high":1182,"low":1169,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",4.45517,4.2528,-0.0716,-1.66,50428,{"date":1188,"open":981,"high":972,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",4.14072,4.32441,0.028,0.65,127998,{"date":1195,"open":1049,"high":1196,"low":1197,"close":981,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":981},"2026-04-17",4.83811,4.078456,0.193,4.7,191435,{"date":1202,"open":1203,"high":918,"low":1204,"close":1049,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1049},"2026-04-16",3.92279,3.79203,0.1806,4.6,64401,{"date":1209,"open":1210,"high":1203,"low":1211,"close":1203,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1203},"2026-04-15",3.67372,3.6457,0.2304,6.24,53801,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",3.77958,3.84184,3.54919,3.6924,-0.0187,-0.5,40953,{"date":1225,"open":1051,"high":1226,"low":26,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",4.26339,3.71108,-0.523,-12.35,277196,{"date":1232,"open":1233,"high":1177,"low":1234,"close":1235,"change":1044,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-10",4.45828,4.12204,4.23412,-3,89133,{"date":1239,"open":1240,"high":1241,"low":916,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",4.52677,4.59091,4.36488,-0.1494,-3.31,33887,{"date":1247,"open":1248,"high":1249,"low":925,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",4.60648,4.75654,4.51432,0.1432,3.28,76285,{"date":1255,"open":916,"high":926,"low":1235,"close":1146,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1146},"2026-04-07",-0.0685,-1.54,35974,{"date":1260,"open":948,"high":1261,"low":1262,"close":1262,"change":1035,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-06",4.72603,4.4396,-4.17,39829,{"date":1266,"open":1267,"high":934,"low":1268,"close":1269,"change":73,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",4.21793,4.20922,4.63263,7.67,86885,{"date":1273,"open":1274,"high":1275,"low":1274,"close":928,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":928},"2026-04-01",4.11582,4.41469,0.1557,3.75,23769,{"date":1280,"open":1281,"high":1162,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",3.94147,4.14695,0.2055,5.21,21520,{"date":1287,"open":1288,"high":1051,"low":1289,"close":1281,"change":1052,"percent_change":60,"volume":1290,"transactions":9,"vwap":1281},"2026-03-30",3.96015,3.8792,29390,{"date":1292,"open":927,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",4.34122,3.86052,3.99128,-0.1059,-2.58,52837,{"date":1300,"open":1153,"high":1301,"low":1302,"close":1059,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1059},"2026-03-26",4.23973,4.016189,-0.0872,-2.08,34368,{"date":1307,"open":1153,"high":1145,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",4.0934,4.18431,0.0685,1.66,23929,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1274,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1274},"2026-03-24",4.52055,4.53362,4.10959,-0.4608,-10.07,108244,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1214,"transactions":9,"vwap":1326},"2026-03-23",4.56413,4.78829,4.47011,4.57659,-0.1058,-2.26,{"date":1330,"open":1331,"high":1331,"low":1177,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",4.91905,4.68244,-0.1744,-3.59,46574,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1069,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1069},"2026-03-19",4.85492,5.043587,4.67621,0.0498,1.04,44807,{"date":1345,"open":1087,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":529,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",5.068493,4.80697,-0.2709,49625,{"date":1351,"open":1352,"high":1353,"low":307,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-17",5.1868,5.43587,5.077833,-0.1712,-3.26,56210,{"date":1359,"open":1360,"high":1361,"low":966,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",5.23039,5.42341,5.24907,0.0934,1.81,43523,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":318,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-13",5.42964,5.61021,5.07472,5.15567,-6.02,51392,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1105,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",5.63512,5.72229,5.41096,5.48568,-4.55,55568,{"date":1383,"open":1384,"high":1385,"low":1386,"close":901,"change":1387,"percent_change":569,"volume":1388,"transactions":9,"vwap":901},"2026-03-11",5.31756,6.083437,5.21171,0.3612,81585,{"date":1390,"open":883,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-10",5.47323,5.18369,5.38605,0.0436,0.82,35653,{"date":1398,"open":1399,"high":1400,"low":1129,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-09",5.17435,5.36426,5.34247,0.0623,1.18,27141,{"date":1406,"open":1407,"high":882,"low":1408,"close":882,"change":1122,"percent_change":1409,"volume":1410,"transactions":9,"vwap":882},"2026-03-06",5.14321,4.96887,0.71,36296,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1035,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-05",5.40473,5.52304,5.11208,5.24284,-3.55,33084,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1353,"change":1243,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1353},"2026-03-04",5.3736,5.53549,5.26152,-2.67,40792,{"date":1427,"open":1428,"high":1429,"low":1324,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",4.88792,5.60398,5.58531,0.548,10.88,199144,{"date":1435,"open":1436,"high":1127,"low":1331,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-02",4.95641,5.03736,-0.0747,-1.46,27623,{"date":1442,"open":1443,"high":1415,"low":1444,"close":1415,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1415},"2026-02-27",5.05604,4.81756,0.056,1.11,53480,{"date":1449,"open":893,"high":1423,"low":1450,"close":1443,"change":1256,"percent_change":163,"volume":1451,"transactions":9,"vwap":1443},"2026-02-26",4.89415,40150,{"date":1453,"open":1454,"high":1352,"low":1455,"close":1456,"change":1394,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",5.062267,4.85928,5.12453,0.86,45610,{"date":1460,"open":1069,"high":1461,"low":1069,"close":1462,"change":1198,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",5.13699,5.080946,3.95,34850,{"date":1466,"open":1070,"high":1352,"low":965,"close":1428,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1428},"2026-02-23",-0.1681,-3.32,42559,{"date":1471,"open":1428,"high":893,"low":1472,"close":1443,"change":1310,"percent_change":1473,"volume":1305,"transactions":9,"vwap":1443},"2026-02-20",4.87547,1.37,{"date":1475,"open":1454,"high":1352,"low":1476,"close":1070,"change":1044,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1070},"2026-02-19",4.84433,-2.56,50268,{"date":1480,"open":1070,"high":1416,"low":1129,"close":1127,"change":1363,"percent_change":791,"volume":1481,"transactions":9,"vwap":1127},"2026-02-18",58298,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1243,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-17",5.32379,4.93773,5.024907,-2.89,41114,{"date":1490,"open":1491,"high":903,"low":1346,"close":1399,"change":1492,"percent_change":1493,"volume":1061,"transactions":9,"vwap":1399},"2026-02-13",5.26775,0.0311,0.6,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1407,"change":1171,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1407},"2026-02-12",5.36115,5.54795,5.099626,-3.5,43041,{"date":1502,"open":1497,"high":1096,"low":1443,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-11",5.33001,-0.2242,-4.04,79336,{"date":1508,"open":910,"high":1509,"low":1510,"close":1511,"change":1198,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-10",5.91719,5.46077,5.55417,3.6,110814,{"date":1515,"open":882,"high":901,"low":882,"close":1496,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1496},"2026-02-09",0.0747,1.41,103748,{"date":1520,"open":1450,"high":1521,"low":1078,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",5.39851,5.28643,0.3923,8.02,100214,{"date":1527,"open":1503,"high":1528,"low":1529,"close":1450,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1450},"2026-02-05",5.45455,4.88169,-0.5542,-10.17,119326,{"date":1534,"open":1535,"high":1536,"low":1484,"close":1537,"change":1538,"percent_change":753,"volume":1539,"transactions":9,"vwap":1537},"2026-02-04",5.64135,5.69738,5.44832,-0.0374,76124,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1379,"change":1545,"percent_change":1546,"volume":1539,"transactions":9,"vwap":1379},"2026-02-03",5.77211,5.99626,5.43151,-0.2055,-3.61,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-02",5.30511,6.48194,5.69116,0.3861,7.28,206050,{"date":1556,"open":1391,"high":1557,"low":1352,"close":1549,"change":1296,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1549},"2026-01-30",5.61644,-1.96,156746,{"date":1561,"open":974,"high":1562,"low":1563,"close":1378,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1378},"2026-01-29",5.64695,5.13387,-0.0996,-1.81,100054,{"date":1568,"open":1569,"high":1570,"low":1571,"close":963,"change":958,"percent_change":1572,"volume":1573,"transactions":9,"vwap":963},"2026-01-28",5.87173,5.96824,5.37796,-6.25,96842,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1243,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-27",6.22665,5.6731,5.87796,-2.48,147270,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-26",6.84932,6.90535,5.9589,6.027397,-0.8157,-11.92,158352,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-23",7.18555,7.65567,6.83686,6.84309,-0.3362,-4.68,132977,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":773,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",6.60648,7.44085,7.17933,0.5791,170236,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-21",6.79327,6.92404,6.44147,6.60025,-0.1806,-2.66,92666,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-20",6.93026,7.15504,6.75592,6.78082,-0.2802,-3.97,77891,{"date":1625,"open":1626,"high":1627,"low":1609,"close":1628,"change":1438,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-16",7.067248,7.41594,7.061021,-1.05,106478,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1596,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-15",7.43462,6.91158,7.13574,-4.5,134743,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-14",7.81445,7.90785,7.22291,7.47198,-0.2677,-3.46,167345,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-13",8.43711,8.54296,7.67123,7.73973,-0.604,-7.24,246039,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":240,"volume":1663,"transactions":9,"vwap":1661},"2026-01-12",7.97011,8.61146,7.85181,8.34371,0.3736,162045,{"date":1665,"open":1666,"high":1667,"low":1658,"close":1658,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1658},"2026-01-09",8.39041,8.5741,-0.3051,-3.69,83673,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1538,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-08",8.132,8.74844,8.27522,-0.45,190150,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1276,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-07",8.15691,8.74222,8.31258,1.91,138437,{"date":1686,"open":1673,"high":1687,"low":1658,"close":1680,"change":1564,"percent_change":491,"volume":1688,"transactions":9,"vwap":1680},"2026-01-06",8.39352,68416,{"date":1690,"open":1691,"high":1692,"low":1680,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-05",8.21295,8.40598,8.25654,0.1058,1.3,107120,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-02",7.58406,8.25031,8.15069,0.5542,7.3,83191,{"date":1706,"open":1707,"high":1640,"low":1708,"close":1709,"change":904,"percent_change":695,"volume":1710,"transactions":9,"vwap":1709},"2025-12-31",7.65878,7.37049,7.59651,122859,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1707,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1707},"2025-12-30",8.39975,8.86675,7.65255,-0.8593,-10.09,174412,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1105,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-29",8.67372,8.81071,8.28144,8.51806,-2.98,89775,{"date":1728,"open":1729,"high":1730,"low":1692,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-26",8.59278,8.96638,8.77958,0.1743,2.03,102623,{"date":1736,"open":1737,"high":1731,"low":1738,"close":1739,"change":1740,"percent_change":388,"volume":1741,"transactions":9,"vwap":1739},"2025-12-24",8.11955,8.015567,8.60523,0.4483,76606,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1680,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1680},"2025-12-23",8.84184,8.91158,8.069738,-0.7285,-8.2,137474,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1052,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-22",8.95392,9.18431,8.71731,8.88543,-0.56,93309,{"date":1759,"open":1760,"high":1761,"low":1714,"close":1762,"change":1763,"percent_change":253,"volume":1764,"transactions":9,"vwap":1762},"2025-12-19",9.19676,9.26525,8.93524,-0.1619,93951,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-18",9.58281,9.79452,9.097136,-0.4857,-5.07,98769,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1767,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1767},"2025-12-17",9.78829,9.85056,9.53923,-0.2304,-2.35,110172,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-16",9.96264,10.30822,9.65753,9.8132,-0.4732,-4.6,209262,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1256,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-15",10.24907,10.61644,10.024907,10.28643,-0.66,101178,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1296,"percent_change":270,"volume":1804,"transactions":9,"vwap":1803},"2025-12-12",10.64757,10.78518,10.22105,10.35492,98127,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1668,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-11",10.6538,11.052304,10.44209,10.46077,-2.83,193523,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":550,"volume":1820,"transactions":9,"vwap":1818},"2025-12-10",10.97136,11.35118,10.58531,10.76588,-0.2553,206692,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":951,"percent_change":930,"volume":1827,"transactions":9,"vwap":1826},"2025-12-09",11.23288,11.59402,10.90286,11.021171,99090,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-08",11.92404,12.064134,10.92777,11.16438,-0.7597,-6.37,145022,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1830,"change":1163,"percent_change":1842,"volume":1772,"transactions":9,"vwap":1830},"2025-12-05",12.10461,12.41594,11.85554,-1.29,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1596,"percent_change":1849,"volume":1525,"transactions":9,"vwap":1848},"2025-12-04",12.39726,12.83935,11.93026,12.079701,-2.71,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1840,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1840},"2025-12-03",11.81818,12.8188,11.69365,0.741,6.35,171521,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1525,"transactions":9,"vwap":1862},"2025-12-02",12.17933,11.41968,11.67497,-0.4421,-3.65,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-01",12.60897,11.89913,12.11706,-0.5604,-4.42,70022,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1148,"percent_change":52,"volume":1879,"transactions":9,"vwap":1878},"2025-11-28",12.68369,13.021171,12.4533,12.67746,35493,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1445,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-26",12.72105,13.27024,12.45953,12.66501,0.44,72270,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1867,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1867},"2025-11-25",13.25654,13.89352,12.098381,-1.0897,-7.95,114347,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-24",13.73599,14.33686,12.57161,13.69863,-0.3176,-2.27,552785,{"date":1906,"open":1907,"high":25,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-21",11.65629,14.016189,2.2167,18.79,804285,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-20",11.033624,13.26276,10.85928,11.7995,1.1021,10.3,616222,{"date":1922,"open":1795,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-19",10.79701,9.93151,10.69738,0.5044,4.95,151285,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-18",9.98132,10.44832,9.90037,10.19303,0.5355,5.54,67934,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1785,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1785},"2025-11-17",10.57285,10.88418,9.52678,-1.3574,-12.32,193041,{"date":1947,"open":1948,"high":1949,"low":1925,"close":1950,"change":1951,"percent_change":270,"volume":1952,"transactions":9,"vwap":1950},"2025-11-14",11.058531,11.7061,11.014944,-0.1121,101499,{"date":1954,"open":1955,"high":1860,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-13",12.011208,10.94645,11.12702,-0.6538,-5.55,107441,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1122,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-12",11.73724,12.092154,11.26961,11.78082,0.32,148716,{"date":1970,"open":1971,"high":1917,"low":1972,"close":1973,"change":1974,"percent_change":667,"volume":1975,"transactions":9,"vwap":1973},"2025-11-11",11.30137,10.75965,11.74346,0.3176,124947,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-10",11.95517,12.017435,11.1208,11.4259,-0.2864,-2.45,130407,{"date":1986,"open":1987,"high":1852,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-07",10.15567,11.71233,1.1613,11.01,194326,{"date":1993,"open":1994,"high":1995,"low":1810,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-06",11.52553,11.94894,10.55106,-0.9496,-8.26,163973,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-05",12.15442,12.50934,11.46949,11.50062,-0.7783,-6.34,228373,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-04",10.80947,13.075965,10.69365,12.27895,1.1582,10.41,506372,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1980,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1980},"2025-11-03",10.31756,11.20174,10.077833,0.8468,8.24,157870,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-31",11.2391,11.5193,9.99377,10.27397,-0.9651,-8.59,351875,{"date":2036,"open":2029,"high":2037,"low":1832,"close":2028,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2028},"2025-10-30",11.83064,-0.2428,-2.11,156424,{"date":2042,"open":1971,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-29",11.69676,10.89726,11.48194,0.1619,1.43,149037,{"date":2050,"open":2037,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-28",12.46575,11.14633,11.32005,-0.5044,-4.27,438920,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-27",10.69116,11.9863,10.42964,11.82441,1.6687,16.43,568524,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1987,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1987},"2025-10-24",9.49564,10.52927,9.37111,1.071,11.79,334851,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1433,"transactions":9,"vwap":2079},"2025-10-23",8.53051,9.27148,8.51183,9.084682,0.8842,10.78,{"date":2083,"open":1687,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-22",8.59589,8.11333,8.2005,-0.3611,-4.22,114668,{"date":2091,"open":1722,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-21",9.054795,8.37484,8.56164,-0.2117,-2.41,127677,{"date":2099,"open":1641,"high":2100,"low":1641,"close":2101,"change":2102,"percent_change":765,"volume":2103,"transactions":9,"vwap":2101},"2025-10-20",9.17808,8.77335,0.8157,170878,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-17",8.094645,8.30884,7.85803,7.95766,-0.3269,-3.95,322003,{"date":2114,"open":1674,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":969,"transactions":9,"vwap":2117},"2025-10-16",9.15318,8.26276,8.28456,-0.6382,-7.15,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1163,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-15",9.078456,9.49751,8.47447,8.92279,-1.72,311564,{"date":2129,"open":2130,"high":2100,"low":2131,"close":2122,"change":1564,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2122},"2025-10-14",8.87298,8.72416,-1.09,253909,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2100,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2100},"2025-10-13",9.533,9.92964,8.89664,-0.1183,-1.27,327463,{"date":2143,"open":1815,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-10",11.10212,9.27771,9.29639,-1.7123,-15.55,596468,{"date":2151,"open":1956,"high":2152,"low":2153,"close":2154,"change":1402,"percent_change":1123,"volume":2155,"transactions":9,"vwap":2154},"2025-10-09",11.36364,10.58219,11.0087166,306425,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1956,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1956},"2025-10-08",11.20797,11.50311,10.59153,-0.4047,-3.57,424145,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1816,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1816},"2025-10-07",10.67871,12.085928,10.38605,0.878,8.38,785173,{"date":2173,"open":1768,"high":1950,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-06",9.58904,10.47322,0.6476,6.59,488706,{"date":2180,"open":2181,"high":1956,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-03",10.64135,9.21544,9.82565,-0.9776,-9.05,817775,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-02",12.6401,12.74595,10.29265,10.80324,-2.0735,-16.1,765580,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-01",12.49689,13.64259,11.64384,12.87671,0.6227,5.08,449841,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-30",16.63761,16.80573,11.8929,12.25405,-4.3213,-26.07,913653,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-29",18.51183,18.58032,16.35741,16.57534,-1.6127,-8.87,292613,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1403,"volume":2230,"transactions":9,"vwap":2228},"2025-09-26",18.019924,19.24035,16.99875,18.18805,0.2117,432175,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":630,"volume":2238,"transactions":9,"vwap":2236},"2025-09-25",17.80199,18.48692,16.96762,17.97634,0.1744,220183,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2233,"change":1044,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2233},"2025-09-24",17.93275,19.1345,16.87422,-0.73,509263,{"date":2247,"open":2248,"high":179,"low":2249,"close":2241,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2241},"2025-09-23",18.98506,17.44085,-0.7472,-4,855516,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-22",18.063513,18.74222,17.48443,18.67995,0.5729,3.16,265151,{"date":2263,"open":25,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-19",19.0006237,16.74969,18.1071,2.1295,13.33,800591,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-18",15.57285,16.17684,15.31756,15.97758,0.4359,2.8,124144,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-17",14.072229,16.46949,15.54172,1.4944,10.64,441008,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-16",15.99004,16.65629,13.97883,14.047323,-1.9552,-12.22,423342,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2087,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-15",17.085928,17.1731,15.44209,16.002491,-2.21,340311,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2259,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-12",15.8655,16.86799,15.56662,16.36364,3.63,550697,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":578,"volume":2319,"transactions":9,"vwap":2317},"2025-09-11",15.98381,16.15816,14.88356,15.79078,-0.0405,198983,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":999,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-10",15.50436,16.058531,14.94396,15.83126,1.17,278802,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-09",13.54296,15.70984,13.44334,15.64757,1.8431,13.35,394755,{"date":2338,"open":2339,"high":2340,"low":1901,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-08",14.16563,14.88792,13.80448,-0.3923,-2.76,384958,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2348},"2025-09-05",12.62765,14.19676,12.31009,1.5069,11.87,359583,{"date":2354,"open":1966,"high":2355,"low":1994,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-04",12.7335,12.68991,0.9464,8.06,271093,{"date":2361,"open":2362,"high":2363,"low":1981,"close":1973,"change":2364,"percent_change":1403,"volume":1655,"transactions":9,"vwap":1973},"2025-09-03",11.81196,12.67123,0.137,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1927,"volume":2372,"transactions":9,"vwap":2370},"2025-09-02",10.89664,11.66252,10.72229,11.60648,0.5479,200911,{"date":2374,"open":2375,"high":2376,"low":2367,"close":1948,"change":2377,"percent_change":1297,"volume":2378,"transactions":9,"vwap":1948},"2025-08-29",11.22665,11.27024,-0.2926,113062,{"date":2380,"open":2381,"high":2381,"low":2367,"close":1816,"change":2382,"percent_change":2326,"volume":2383,"transactions":9,"vwap":1816},"2025-08-28",11.55666,0.1308,174893,{"date":2385,"open":2158,"high":2386,"low":2192,"close":2387,"change":822,"percent_change":822,"volume":2388,"transactions":9,"vwap":2387},"2025-08-27",11.60025,11.22042,260654,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2387,"change":1467,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2387},"2025-08-26",11.45704,12.28643,11.083437,-1.48,285226,{"date":2397,"open":2368,"high":2037,"low":2398,"close":2399,"change":2087,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-25",11.14508,11.38854,-3.07,307710,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-22",10.78456,12.71108,11.74969,1.0772,10.09,748235,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1644,"percent_change":1983,"volume":2416,"transactions":9,"vwap":2415},"2025-08-21",10.30511,10.79078,9.7198,10.67248,384637,{"date":2418,"open":1825,"high":2419,"low":2420,"close":2421,"change":2038,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-20",11.14135,9.96887,10.94022,-2.17,340151,{"date":2425,"open":1847,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-19",12.23537,10.83437,11.18306,-0.8842,-7.33,404391,{"date":2433,"open":2434,"high":2435,"low":2367,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-18",11.25778,12.31631,12.067248,0.8095,7.19,625537,{"date":2441,"open":1815,"high":2442,"low":2427,"close":2434,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2434},"2025-08-15",12.70237,0.4421,4.09,867882,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2445,"transactions":9,"vwap":2451},"2025-08-14",13.63636,13.70486,10.33624,10.81569,-2.2603,-17.29,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2012,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2012},"2025-08-13",12.11083,13.45579,11.92715,2.0735,18.85,713867,{"date":2463,"open":2464,"high":2465,"low":2414,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-12",9.95019,11.88667,11.002491,1.1519,11.69,642721,{"date":2471,"open":2472,"high":2473,"low":2474,"close":1776,"change":1402,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1776},"2025-08-11",10.23661,10.24844,9.57161,0.64,201553,{"date":2478,"open":2479,"high":1931,"low":2480,"close":1775,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1775},"2025-08-08",9.67621,9.4396,-0.0934,-0.95,157067,{"date":2485,"open":2486,"high":1933,"low":2487,"close":2488,"change":2489,"percent_change":595,"volume":2490,"transactions":9,"vwap":2488},"2025-08-07",9.44583,9.20299,9.88169,0.5978,258084,{"date":2492,"open":2078,"high":2493,"low":2078,"close":2494,"change":2495,"percent_change":2496,"volume":1554,"transactions":9,"vwap":2494},"2025-08-06",9.30573,9.28393,0.5728,6.58,{"date":2498,"open":2499,"high":2500,"low":2078,"close":2501,"change":1653,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-05",9.1345,9.21856,8.71108,-6.48,273341,{"date":2505,"open":2506,"high":2507,"low":2106,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-04",8.35616,9.70735,9.31507,0.9651,11.56,343845,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":409,"volume":2519,"transactions":9,"vwap":2517},"2025-08-01",8.082192,8.70486,7.91407,8.34994,-0.0062,234958,{"date":2521,"open":2106,"high":1760,"low":2522,"close":2506,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2506},"2025-07-31",7.83935,0.2989,3.71,300322,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-30",10,10.12453,7.97634,8.057285,-1.8742,-18.87,621361,{"date":2536,"open":2529,"high":1948,"low":2537,"close":1924,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1924},"2025-07-29",8.8792,0.2677,2.77,884103,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1909,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-28",7.75841,10.25529,7.57783,9.66376,29.77,1349682,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-25",6.77459,7.45953,6.31382,7.44707,0.7721,11.57,386885,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-24",7.28518,7.72789,6.53798,6.67497,-0.3985,-5.63,477785,{"date":2568,"open":910,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-23",7.34122,5.44894,7.073474,1.5691,28.51,990420,{"date":2576,"open":1510,"high":2577,"low":2578,"close":1137,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1137},"2025-07-22",5.59153,4.96575,0.1494,2.79,342720,{"date":2583,"open":974,"high":2584,"low":2585,"close":2586,"change":1763,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-21",5.66625,5.26712,5.35492,-2.93,200108,{"date":2590,"open":1096,"high":2591,"low":903,"close":2592,"change":2038,"percent_change":2088,"volume":2593,"transactions":9,"vwap":2592},"2025-07-18",6.033624,5.51681,387528,{"date":2595,"open":982,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-17",5.81569,4.39103,5.75965,1.401,32.14,652839,{"date":2603,"open":1147,"high":917,"low":2604,"close":916,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":916},"2025-07-16",4.19054,0.1681,4.01,172806,{"date":2609,"open":2610,"high":2611,"low":1218,"close":2604,"change":943,"percent_change":592,"volume":2612,"transactions":9,"vwap":2604},"2025-07-15",3.95392,4.22789,141649,{"date":2614,"open":2615,"high":2616,"low":1289,"close":2617,"change":1303,"percent_change":2422,"volume":2618,"transactions":9,"vwap":2617},"2025-07-14",4.003736,4.13387,3.93524,143576,{"date":2620,"open":2621,"high":2622,"low":1294,"close":2623,"change":1221,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-11",4.084682,4.1071,4.022416,-0.46,135386,{"date":2627,"open":1040,"high":1049,"low":988,"close":2628,"change":1445,"percent_change":1517,"volume":2629,"transactions":9,"vwap":2628},"2025-07-10",4.041096,106638,{"date":2631,"open":2610,"high":1051,"low":2632,"close":1040,"change":1394,"percent_change":1446,"volume":2633,"transactions":9,"vwap":1040},"2025-07-09",3.87298,131210,{"date":2635,"open":2636,"high":1268,"low":2637,"close":1281,"change":1341,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1281},"2025-07-08",3.89788,3.87235,1.28,118202,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2642,"change":1256,"percent_change":428,"volume":2645,"transactions":9,"vwap":2642},"2025-07-07",3.89166,3.97883,3.7858,70182,{"date":2647,"open":988,"high":1033,"low":1020,"close":1288,"change":1516,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1288},"2025-07-03",1.92,42238,{"date":2651,"open":995,"high":2643,"low":995,"close":988,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":988},"2025-07-02",0.1245,3.31,181960,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1363,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-01",3.61768,3.94271,3.56164,3.7609,2.55,96681,{"date":2664,"open":2665,"high":2666,"low":2667,"close":1022,"change":1564,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1022},"2025-06-30",3.81071,3.88356,3.63948,-2.64,113865,{"date":2671,"open":2672,"high":2673,"low":2672,"close":1013,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1013},"2025-06-27",3.30012,4.029888,0.467,14.15,291489,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2672,"change":1052,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2672},"2025-06-26",3.33748,3.37484,3.27522,-1.49,75964,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1438,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-25",3.35616,3.39352,3.21295,3.34994,-2.18,62152,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-24",3.10087,3.48692,3.42466,0.3238,10.44,217292,{"date":2701,"open":2702,"high":2694,"low":2703,"close":2694,"change":1394,"percent_change":2047,"volume":2704,"transactions":9,"vwap":2694},"2025-06-23",3.057285,2.82067,178427,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2702,"change":1516,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2702},"2025-06-20",2.98879,3.066002,2.88917,2.5,154015,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1363,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-18",2.92653,3.051059,2.90162,2.98256,3.23,85760,{"date":2721,"open":2722,"high":2707,"low":2723,"close":2709,"change":2481,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2709},"2025-06-17",2.93275,2.83935,-3.13,160118,{"date":2727,"open":2728,"high":2729,"low":2722,"close":2717,"change":1221,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2717},"2025-06-16",3.001245,3.094645,-0.62,166703,{"date":2733,"open":2734,"high":2672,"low":2735,"close":2728,"change":1778,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2728},"2025-06-13",3.17559,2.97634,-7.13,226446,{"date":2739,"open":2695,"high":2695,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2295,"transactions":9,"vwap":2741},"2025-06-12",3.20672,3.23163,-0.2491,-7.16,{"date":2745,"open":1012,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-06-11",3.82005,3.46824,3.4807,-0.274,-7.3,180033,{"date":2753,"open":1006,"high":2754,"low":2755,"close":2756,"change":2481,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-10",4.0068488,3.70486,3.75467,-2.43,176018,{"date":2760,"open":1203,"high":2761,"low":1220,"close":1021,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":1021},"2025-06-09",4.028643,-0.081,-2.06,243791,{"date":2766,"open":1317,"high":2767,"low":2642,"close":1058,"change":1564,"percent_change":2768,"volume":2769,"transactions":9,"vwap":1058},"2025-06-06",4.32067,-2.47,255836,{"date":2771,"open":1177,"high":1332,"low":2772,"close":2761,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2761},"2025-06-05",3.91034,-0.3113,-7.17,297592,{"date":2777,"open":2747,"high":1064,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-04",3.40598,4.33997,0.934,27.42,414509,{"date":2784,"open":2715,"high":2696,"low":2785,"close":2778,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2778},"2025-06-03",2.96389,0.3487,11.41,145343,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2702,"change":1044,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2702},"2025-06-02",3.13823,3.29888,2.99502,-4.1,153534,{"date":2797,"open":2695,"high":2798,"low":2799,"close":2800,"change":318,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-30",3.51806,3.14446,3.18805,-9.38,207656,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2798,"change":983,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2798},"2025-05-29",3.51183,3.69863,3.27646,7.62,188223,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":983,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-28",3.11333,3.58655,3.075965,3.26899,8.25,364401,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2177,"volume":2758,"transactions":9,"vwap":2823},"2025-05-27",2.91407,3.16936,2.86426,3.019925,0.1868,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-23",2.85181,2.9452,2.75903,2.83313,-0.0809,-2.78,138758,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2820,"change":1538,"percent_change":2140,"volume":2839,"transactions":9,"vwap":2820},"2025-05-22",2.95143,3.082192,2.80822,198341,{"date":2841,"open":2791,"high":2842,"low":2843,"close":2836,"change":1763,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2836},"2025-05-21",3.28767,2.89539,-5.2,224198,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2812,"change":2851,"percent_change":637,"volume":2852,"transactions":9,"vwap":2812},"2025-05-20",2.93898,3.30635,2.90473,0.1899,290847,{"date":2854,"open":2855,"high":2836,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-19",2.58406,2.54047,2.92341,0.302,11.52,188384,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1445,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-16",2.67746,2.73973,2.52179,2.62142,2.18,158030,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-15",2.68991,2.73475,2.50311,2.56538,-0.2179,-7.83,200750,{"date":2879,"open":2866,"high":2880,"low":2866,"close":2881,"change":1732,"percent_change":556,"volume":2882,"transactions":9,"vwap":2881},"2025-05-14",3.038605,2.78331,339669,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1445,"percent_change":74,"volume":2889,"transactions":9,"vwap":2888},"2025-05-13",2.53425,2.67123,2.4533,2.60897,180354,{"date":2891,"open":2892,"high":2893,"low":180,"close":2894,"change":1445,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-12",2.65255,2.77709,2.55293,2.24,204283,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2775,"transactions":9,"vwap":2902},"2025-05-09",2.72727,2.8269,2.45953,2.49689,-0.2366,-8.66,{"date":2906,"open":2907,"high":2908,"low":26,"close":2909,"change":1079,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-08",2.87049,3.063512,2.7335,-4.77,361350,{"date":2913,"open":2914,"high":2849,"low":2822,"close":2907,"change":1171,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2907},"2025-05-07",3.007472,-6.11,181799,{"date":2918,"open":2679,"high":2919,"low":2735,"close":2702,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2702},"2025-05-06",3.39539,-0.3238,-9.58,184690,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2518,"percent_change":474,"volume":2929,"transactions":9,"vwap":2928},"2025-05-05",3.47447,3.81756,3.25342,3.38107,400536,{"date":2931,"open":2734,"high":2925,"low":2734,"close":2932,"change":2229,"percent_change":548,"volume":2933,"transactions":9,"vwap":2932},"2025-05-02",3.3873,231585,{"date":2935,"open":2836,"high":2688,"low":2907,"close":2734,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2734},"2025-05-01",0.2242,7.6,316221,{"date":2940,"open":2694,"high":2941,"low":2838,"close":2836,"change":920,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2836},"2025-04-30",3.47945,2.82,809906,{"date":2945,"open":2946,"high":2947,"low":2830,"close":2907,"change":2095,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2907},"2025-04-29",3.15069,3.5741,-6.87,469434,{"date":184,"open":2707,"high":2951,"low":2830,"close":2837,"change":1363,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2837},3.25654,3.13,210707]