[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARVN":3,"homepage-market-summary":30,"stock-historical-ARVN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARVN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arvinas, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Arvinas Inc is a clinical-stage biotechnology company focused on improving the lives of patients suffering from debilitating and life-threatening diseases through the discovery, development, and commercialization of therapies that degrade disease-causing proteins. The company is using its PROteolysis TArgeting Chimera, a protein degradation platform, to develop therapeutics designed to harness the body's own natural protein disposal system to selectively and efficiently degrade and remove disease-causing proteins. Its clinical development program includes various product candidates such as ARV-102, ARV-806, ARV-393, ARV-027, and vepdegestrant, in their different stages of development, being developed to target certain harmful proteins causing oncology and neurology-related diseases.","246","New Haven, CT",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},7.41,7.51,7.52,7.3,7.43,-0.02,-0.27,583910.554213,9211,7.4061,108.47,5.9,721820.7031969454,1.5,2014,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.51,1468084,535850596.238648,-17.11,"2025-04-22",[183,184,193,204,213,223,234,244,255,266,275,284,294,304,315,326,337,347,358,369,380,390,401,410,420,431,440,448,457,464,474,484,493,502,511,519,529,538,545,553,562,571,578,587,597,606,614,620,629,638,646,652,658,666,672,678,683,688,695,700,705,711,717,724,728,732,737,742,748,752,755,758,764,771,776,781,788,793,799,807,814,822,827,833,838,845,850,858,862,867,873,877,881,884,889,896,899,905,914,922,927,934,941,948,955,962,971,979,984,990,995,1003,1010,1017,1024,1032,1039,1045,1050,1056,1062,1069,1075,1081,1089,1095,1100,1105,1111,1116,1123,1131,1136,1142,1148,1154,1157,1161,1170,1178,1187,1195,1204,1212,1220,1227,1234,1240,1247,1255,1261,1268,1276,1282,1287,1293,1301,1308,1315,1323,1329,1338,1345,1350,1356,1363,1372,1377,1385,1393,1397,1404,1413,1418,1423,1429,1434,1440,1446,1453,1457,1462,1469,1475,1481,1487,1494,1500,1505,1510,1518,1523,1530,1534,1538,1543,1549,1555,1561,1566,1570,1575,1580,1585,1590,1595,1603,1607,1613,1618,1624,1628,1633,1638,1643,1650,1655,1660,1666,1673,1679,1682,1687,1693,1699,1705,1711,1719,1723,1730,1736,1741,1744,1750,1755,1761,1765,1771,1774,1778,1782,1786,1791,1794,1799,1803,1808,1812,1817,1822,1827,1831,1835,1840,1844,1848,1855,1861,1866,1870,1873,1878,1882,1886,1891,1895,1898,1902,1906,1910,1916,1920,1925,1928,1934,1937,1941,1945,1950,1956,1961,1966,1972,1978,1982,1985,1990,1996,2003,2011,2017,2023,2029,2034,2038,2042,2046,2049,2053,2057,2063,2066,2071,2074,2078,2083,2088,2091,2096,2100,2103,2106,2110,2114,2118,2121,2125,2128,2132,2135,2138,2141,2145,2149,2152,2155,2159,2162,2167,2170,2174,2177,2182,2186,2192,2199,2204,2208,2213,2217,2220,2227,2232,2239,2246,2251,2257,2262,2267,2273,2280,2284,2290,2295,2300,2304,2308,2312,2318,2323,2327,2331,2338,2342,2345],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.74,7.82,-0.305,-3.94,807321.775939,10688,7.5331,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",7.55,8.04,7.442,7.735,0.235,3.13,1061021.149517,13852,7.7782,{"date":205,"open":206,"high":17,"low":207,"close":208,"change":113,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.49,7.36,7.5,-0.13,496059.35243,7514,7.4625,{"date":214,"open":215,"high":216,"low":217,"close":16,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",7.54,7.565,7.38,-0.08,-1.05,512105.433072,8808,7.4982,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",7.78,7.81,7.535,7.59,-0.2,-2.57,713363.353375,9570,7.6181,{"date":235,"open":226,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",7.819,7.39,7.79,-0.04,-0.51,1218009.10013,15292,7.6904,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.6,8.64,7.815,7.83,-0.68,-7.99,761366.115113,12917,8.0421,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",8.37,8.57,8.3,8.51,0.21,2.53,685448.388337,9787,8.4877,{"date":267,"open":257,"high":268,"low":269,"close":259,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.44,8.21,0.01,0.12,639844.089398,10763,8.2907,{"date":276,"open":277,"high":278,"low":279,"close":277,"change":20,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",8.29,8.35,8.1901,-0.24,1775940.721488,10421,8.2822,{"date":285,"open":277,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",8.46,8.17,8.31,0.15,1.84,533211.339317,9973,8.3154,{"date":295,"open":288,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",8.325,8.05,8.16,-0.1,-1.21,742624.974747,12573,8.1546,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",8.34,8.385,8.09,8.26,-0.14,-1.67,2522552.576877,16214,8.1937,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",8.49,8.7,8.39,8.4,-0.05,-0.59,1471567.031499,15024,8.5103,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",8.82,8.915,8.365,8.45,-0.26,-2.99,908447.22663,14351,8.5453,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":321,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",8.67,8.775,8.47,8.71,-0.57,776726.643209,13587,8.6784,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",9.085,9.1,8.75,8.76,-0.32,-3.52,738471.368163,12522,8.866,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",9.23,9.34,8.97,9.08,-0.31,-3.3,570719.711751,9265,9.0994,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",9.31,9.455,9.22,9.39,0.08,0.86,449298.783827,8827,9.3805,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",9.68,9.691,9.21,-0.28,-2.92,501476.009147,8508,9.3174,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",9.28,9.64,9.27,9.59,0.31,3.34,547965.40347,8048,9.5096,{"date":402,"open":403,"high":404,"low":405,"close":392,"change":375,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",9.14,9.3,9.0601,0.87,491140.948867,8716,9.2161,{"date":411,"open":412,"high":394,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",9.12,8.9601,9.2,0.02,0.22,659754.860668,8274,9.1482,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",9.17,9.235,9.03,9.18,-0.06,-0.65,600337.956191,9928,9.1453,{"date":432,"open":394,"high":433,"low":434,"close":435,"change":218,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",9.43,9.15,9.24,-0.86,527006.627751,8303,9.308,{"date":441,"open":442,"high":443,"low":392,"close":444,"change":385,"percent_change":386,"volume":445,"transactions":446,"vwap":447},"2026-08-26",9.53,9.545,9.32,532586.618568,7806,9.3774,{"date":449,"open":374,"high":450,"low":374,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",9.74,9.6,0.26,2.78,530606.459025,8927,9.6193,{"date":458,"open":392,"high":374,"low":459,"close":361,"change":460,"percent_change":21,"volume":461,"transactions":462,"vwap":463},"2026-08-24",9.06,-0.025,500357.962953,9145,9.2946,{"date":465,"open":466,"high":374,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",9.02,9,9.365,0.34,3.77,951752.53532,12462,9.2924,{"date":475,"open":476,"high":477,"low":362,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",9.55,9.63,9.025,-0.655,-6.77,601488.574461,9335,9.121,{"date":485,"open":486,"high":487,"low":486,"close":382,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",9.44,9.69,0.42,4.54,494131.413266,8473,9.5938,{"date":494,"open":495,"high":496,"low":350,"close":497,"change":108,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",9.19,9.331736,9.26,0.65,554511.873622,9604,9.2458,{"date":503,"open":504,"high":497,"low":505,"close":414,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",8.91,8.894,0.23,2.56,583520.946963,10477,9.161,{"date":512,"open":504,"high":513,"low":514,"close":362,"change":239,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",8.975,8.72,-0.44,460991.973772,9376,8.8587,{"date":520,"open":504,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",9.09,8.855,9.01,0.14,1.58,938920.165177,12176,8.9647,{"date":530,"open":531,"high":531,"low":342,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",8.99,8.87,-0.12,-1.33,524407.083859,8218,8.8658,{"date":539,"open":531,"high":540,"low":541,"close":531,"change":542,"percent_change":542,"volume":543,"transactions":191,"vwap":544},"2026-08-11",9.115,8.86,0,571792.277847,8.9613,{"date":546,"open":318,"high":466,"low":547,"close":531,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",8.5901,0.24,2.74,671600.42182,11708,8.9527,{"date":554,"open":555,"high":556,"low":247,"close":351,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",8.81,8.98,0.07,0.81,1217517.208632,13226,8.7425,{"date":563,"open":320,"high":564,"low":257,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",8.7163,8.68,0.28,3.33,2569010.2429,15461,8.5042,{"date":572,"open":328,"high":504,"low":269,"close":320,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",-0.6,-6.67,1570116.722884,19063,8.4663,{"date":579,"open":580,"high":581,"low":580,"close":467,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",8.33,9.65,0.94,11.66,3031828.501293,30371,9.0834,{"date":588,"open":589,"high":287,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",8.1,7.92,8.06,0.03,0.37,716222.860594,9614,8.0081,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":21,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",8.24,7.895,8.03,-3.25,687841.361229,10598,8.0132,{"date":607,"open":608,"high":609,"low":589,"close":259,"change":375,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",8.11,8.305,0.97,548094.538592,8831,8.2373,{"date":615,"open":616,"high":306,"low":308,"close":617,"change":415,"percent_change":548,"volume":618,"transactions":619,"vwap":269},"2026-07-29",8.18,8.22,740469.136547,8877,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":20,"percent_change":280,"volume":626,"transactions":627,"vwap":628},"2026-07-28",8.255,8.32,8.015,8.2,551907.381179,8867,8.1557,{"date":630,"open":631,"high":257,"low":632,"close":617,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",8.13,8.12,0.19,2.37,475546.760101,6903,8.2461,{"date":639,"open":608,"high":298,"low":640,"close":601,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",7.95,-0.09,-1.11,385658.727835,7164,8.0558,{"date":647,"open":589,"high":288,"low":196,"close":632,"change":310,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",-1.69,704974.573069,8451,8.1364,{"date":653,"open":269,"high":320,"low":654,"close":309,"change":542,"percent_change":542,"volume":655,"transactions":656,"vwap":657},"2026-07-22",8.15,642472.72013,10584,8.2573,{"date":659,"open":660,"high":277,"low":661,"close":309,"change":548,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",8.02,7.96,2.99,625544.771282,9327,8.1877,{"date":667,"open":660,"high":269,"low":668,"close":660,"change":270,"percent_change":271,"volume":669,"transactions":670,"vwap":671},"2026-07-20",7.97,555530.930602,9563,8.0249,{"date":673,"open":640,"high":616,"low":674,"close":675,"change":20,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-17",7.9,8.01,-0.25,519900,{"date":679,"open":259,"high":259,"low":680,"close":601,"change":676,"percent_change":681,"volume":682,"transactions":9,"vwap":601},"2026-07-16",7.98,-3.02,634500,{"date":684,"open":685,"high":623,"low":686,"close":685,"change":270,"percent_change":271,"volume":687,"transactions":9,"vwap":685},"2026-07-15",8.28,8.14,471800,{"date":689,"open":690,"high":319,"low":640,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-14",8.07,8.27,0.17,2.1,636800,{"date":696,"open":599,"high":599,"low":640,"close":589,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":589},"2026-07-13",-0.17,-2.06,678300,{"date":701,"open":702,"high":702,"low":631,"close":691,"change":21,"percent_change":703,"volume":704,"transactions":9,"vwap":691},"2026-07-10",8.54,-3.16,423200,{"date":706,"open":707,"high":708,"low":306,"close":702,"change":20,"percent_change":709,"volume":710,"transactions":9,"vwap":702},"2026-07-09",8.5,8.62,-0.23,456300,{"date":712,"open":331,"high":318,"low":320,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",8.56,-0.03,-0.35,631100,{"date":718,"open":342,"high":719,"low":720,"close":721,"change":524,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-07",8.9,8.41,8.59,1.66,844400,{"date":725,"open":257,"high":713,"low":589,"close":331,"change":108,"percent_change":726,"volume":727,"transactions":9,"vwap":331},"2026-07-06",0.72,617100,{"date":729,"open":259,"high":339,"low":298,"close":319,"change":633,"percent_change":730,"volume":731,"transactions":9,"vwap":319},"2026-07-02",2.32,643700,{"date":733,"open":259,"high":268,"low":675,"close":625,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":625},"2026-07-01",-0.11,-1.32,761700,{"date":738,"open":739,"high":740,"low":739,"close":288,"change":415,"percent_change":548,"volume":741,"transactions":9,"vwap":288},"2026-06-30",8.25,8.48,587200,{"date":743,"open":589,"high":708,"low":744,"close":277,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":277},"2026-06-29",8,0.29,3.62,954700,{"date":749,"open":631,"high":309,"low":249,"close":744,"change":714,"percent_change":750,"volume":751,"transactions":9,"vwap":744},"2026-06-26",-0.37,3028600,{"date":753,"open":744,"high":287,"low":640,"close":601,"change":20,"percent_change":676,"volume":754,"transactions":9,"vwap":601},"2026-06-25",575100,{"date":756,"open":744,"high":740,"low":668,"close":297,"change":641,"percent_change":642,"volume":757,"transactions":9,"vwap":297},"2026-06-24",677200,{"date":759,"open":760,"high":761,"low":760,"close":686,"change":128,"percent_change":762,"volume":763,"transactions":9,"vwap":686},"2026-06-23",7.63,8.19,5.17,852000,{"date":765,"open":766,"high":767,"low":768,"close":186,"change":557,"percent_change":769,"volume":770,"transactions":9,"vwap":186},"2026-06-22",7.7,7.76,7.48,0.91,711100,{"date":772,"open":773,"high":660,"low":17,"close":774,"change":542,"percent_change":542,"volume":775,"transactions":9,"vwap":774},"2026-06-18",7.85,7.67,957500,{"date":777,"open":778,"high":779,"low":778,"close":774,"change":123,"percent_change":89,"volume":780,"transactions":9,"vwap":774},"2026-06-17",7.45,7.86,638600,{"date":782,"open":195,"high":195,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",7.28,7.42,-0.07,-0.93,519400,{"date":789,"open":790,"high":249,"low":217,"close":206,"change":641,"percent_change":791,"volume":792,"transactions":9,"vwap":206},"2026-06-15",7.66,-1.19,575600,{"date":794,"open":795,"high":225,"low":795,"close":796,"change":53,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-12",7.08,7.58,6.91,858400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":525,"volume":806,"transactions":9,"vwap":804},"2026-06-11",6.99,7.25,6.97,7.09,0.11,817400,{"date":808,"open":809,"high":810,"low":803,"close":811,"change":709,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-10",7.15,7.35,6.98,-3.19,680200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":108,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-09",7.22,7.37,7.01,7.21,0.84,981300,{"date":823,"open":206,"high":195,"low":824,"close":809,"change":21,"percent_change":825,"volume":826,"transactions":9,"vwap":809},"2026-06-08",7.13,-3.64,692600,{"date":828,"open":829,"high":226,"low":830,"close":784,"change":353,"percent_change":831,"volume":832,"transactions":9,"vwap":784},"2026-06-05",7.71,7.4,-4.13,649800,{"date":834,"open":249,"high":640,"low":829,"close":186,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":186},"2026-06-04",0.04,0.52,574900,{"date":839,"open":840,"high":680,"low":841,"close":766,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":766},"2026-06-03",7.88,7.56,-0.3,-3.75,1271200,{"date":846,"open":268,"high":246,"low":680,"close":744,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":744},"2026-06-02",-0.58,-6.76,845100,{"date":851,"open":523,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",9.07,8.52,8.58,-0.4,-4.45,794200,{"date":859,"open":860,"high":523,"low":247,"close":556,"change":524,"percent_change":525,"volume":861,"transactions":9,"vwap":556},"2026-05-29",8.8,795900,{"date":863,"open":864,"high":523,"low":352,"close":865,"change":113,"percent_change":734,"volume":866,"transactions":9,"vwap":865},"2026-05-28",8.83,8.84,509500,{"date":868,"open":869,"high":350,"low":555,"close":870,"change":785,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-27",8.92,8.85,-0.78,583200,{"date":874,"open":521,"high":425,"low":719,"close":869,"change":697,"percent_change":875,"volume":876,"transactions":9,"vwap":869},"2026-05-26",-1.87,636200,{"date":878,"open":412,"high":361,"low":879,"close":521,"change":113,"percent_change":734,"volume":880,"transactions":9,"vwap":521},"2026-05-22",8.96,778400,{"date":882,"open":521,"high":392,"low":531,"close":350,"change":542,"percent_change":542,"volume":883,"transactions":9,"vwap":350},"2026-05-21",782300,{"date":885,"open":258,"high":412,"low":331,"close":350,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":350},"2026-05-20",0.55,6.43,839500,{"date":890,"open":891,"high":892,"low":257,"close":893,"change":709,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-19",8.74,8.78,8.55,-2.62,1480200,{"date":897,"open":459,"high":360,"low":891,"close":892,"change":842,"percent_change":365,"volume":898,"transactions":9,"vwap":892},"2026-05-18",975300,{"date":900,"open":404,"high":901,"low":532,"close":363,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":363},"2026-05-15",9.36,-0.34,-3.61,968100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-14",9.75,9.9,9.37,9.42,-0.45,-4.56,1059900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":200,"volume":921,"transactions":9,"vwap":919},"2026-05-13",9.8,10.06,9.57,9.87,0.3,802200,{"date":923,"open":924,"high":925,"low":466,"close":918,"change":641,"percent_change":786,"volume":926,"transactions":9,"vwap":918},"2026-05-12",9.83,9.93,1695900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":911,"percent_change":856,"volume":933,"transactions":9,"vwap":932},"2026-05-11",10.11,10.38,9.56,9.66,1421500,{"date":935,"open":936,"high":937,"low":938,"close":929,"change":218,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-05-08",10.12,10.3,9.97,-0.79,595000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":785,"percent_change":250,"volume":947,"transactions":9,"vwap":946},"2026-05-07",10.28,10.36,9.85,10.19,784300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":715,"percent_change":365,"volume":954,"transactions":9,"vwap":953},"2026-05-06",10.54,10.75,10.24,10.26,1142100,{"date":956,"open":957,"high":958,"low":943,"close":959,"change":697,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-05",10.85,11,10.61,-1.58,722400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-04",10.02,10.94,9.84,10.78,0.27,2.57,1470200,{"date":972,"open":907,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-01",11.4,9.73,10.51,0.61,6.16,2174300,{"date":980,"open":981,"high":982,"low":450,"close":908,"change":375,"percent_change":558,"volume":983,"transactions":9,"vwap":908},"2026-04-30",9.95,10.08,527200,{"date":985,"open":986,"high":986,"low":916,"close":987,"change":855,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-29",10.09,9.82,-3.91,608500,{"date":991,"open":930,"high":975,"low":992,"close":993,"change":785,"percent_change":250,"volume":994,"transactions":9,"vwap":993},"2026-04-28",10.17,10.22,442200,{"date":996,"open":997,"high":998,"low":993,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-27",10.42,10.79,10.29,-0.15,-1.44,426800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":415,"percent_change":633,"volume":1009,"transactions":9,"vwap":1008},"2026-04-24",10.39,10.52,10.15,10.44,635100,{"date":1011,"open":1012,"high":1013,"low":937,"close":997,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":997},"2026-04-23",10.69,10.72,-0.21,-1.98,557700,{"date":1018,"open":1019,"high":1020,"low":1006,"close":1021,"change":270,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-22",10.7,10.76,10.63,0.09,648500,{"date":1025,"open":1026,"high":1027,"low":1006,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-21",10.8,10.81,10.62,-0.19,-1.76,679400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1027,"change":1029,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-04-20",10.93,11.04,10.71,-1.73,540100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":958,"change":542,"percent_change":542,"volume":1044,"transactions":9,"vwap":958},"2026-04-17",11.21,11.34,10.97,759000,{"date":1046,"open":1034,"high":1047,"low":1048,"close":958,"change":592,"percent_change":968,"volume":1049,"transactions":9,"vwap":958},"2026-04-16",11.09,10.73,980800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1043,"change":714,"percent_change":21,"volume":1055,"transactions":9,"vwap":1043},"2026-04-15",11.03,11.05,10.65,607100,{"date":1057,"open":959,"high":1058,"low":1059,"close":958,"change":488,"percent_change":1060,"volume":1061,"transactions":9,"vwap":958},"2026-04-14",11.17,10.57,3.97,841300,{"date":1063,"open":1064,"high":1058,"low":1065,"close":1066,"change":280,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-13",10.83,10.56,10.58,-2.22,656900,{"date":1070,"open":1071,"high":1041,"low":1048,"close":1072,"change":715,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-10",11.16,10.82,-3.13,490200,{"date":1076,"open":1077,"high":1078,"low":965,"close":1058,"change":239,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1058},"2026-04-09",11.13,11.47,-0.36,455300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1041,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1041},"2026-04-08",11.79,12.05,11.01,-0.16,-1.41,700200,{"date":1090,"open":1091,"high":1092,"low":1026,"close":1093,"change":289,"percent_change":83,"volume":1094,"transactions":9,"vwap":1093},"2026-04-07",11.15,11.49,11.37,917600,{"date":1096,"open":957,"high":973,"low":1048,"close":1097,"change":593,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-06",11.22,3.41,1164700,{"date":1101,"open":1053,"high":1097,"low":950,"close":957,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":957},"2026-04-02",-0.48,-4.24,1289400,{"date":1106,"open":998,"high":1107,"low":1054,"close":1108,"change":38,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-01",11.35,11.33,6.89,1975000,{"date":1112,"open":953,"high":957,"low":953,"close":1113,"change":488,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-31",10.6,4.13,1144600,{"date":1117,"open":929,"high":1118,"low":1119,"close":1120,"change":375,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",10.33,10,10.18,0.79,633200,{"date":1124,"open":1125,"high":1126,"low":938,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-27",10.87,11.08,10.1,-0.77,-7.08,828800,{"date":1132,"open":1133,"high":1097,"low":1036,"close":1125,"change":321,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-03-26",10.84,-0.46,416300,{"date":1137,"open":950,"high":958,"low":1005,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-25",10.92,0.63,6.12,547500,{"date":1143,"open":1144,"high":930,"low":1145,"close":999,"change":714,"percent_change":1146,"volume":1147,"transactions":9,"vwap":999},"2026-03-24",10.23,9.96,-0.29,764900,{"date":1149,"open":1041,"high":1041,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-23",10.32,-0.62,-5.67,912700,{"date":1155,"open":1058,"high":1058,"low":1019,"close":965,"change":709,"percent_change":698,"volume":1156,"transactions":9,"vwap":965},"2026-03-20",2200600,{"date":1158,"open":1125,"high":1159,"low":1048,"close":1058,"change":566,"percent_change":969,"volume":1160,"transactions":9,"vwap":1058},"2026-03-19",11.25,1235700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-18",11.83,12.04,10.74,10.89,-1.12,-9.33,1716000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":21,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-17",12.31,12.39,11.96,12.01,-2.2,864700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-16",12.37,12.5,12.25,12.28,0.1,0.82,593600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":842,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-13",12.38,12.7,11.92,12.18,-2.4,689300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-12",13.23,13.31,12.27,12.48,-1,-7.42,729300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":715,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-11",13.74,13.86,13.22,13.48,-2.53,525800,{"date":1213,"open":1214,"high":177,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-10",14.32,13.75,13.83,0.46,3.44,741500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":709,"percent_change":648,"volume":1226,"transactions":9,"vwap":1225},"2026-03-09",13.21,13.79,13.07,13.37,591000,{"date":1228,"open":1225,"high":1229,"low":1230,"close":1231,"change":533,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-06",13.66,12.85,13.6,-0.87,814400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1236,"change":239,"percent_change":1146,"volume":1239,"transactions":9,"vwap":1236},"2026-03-05",13.72,13.98,13.18,1051900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":128,"percent_change":662,"volume":1246,"transactions":9,"vwap":1245},"2026-03-04",13.5,13.93,13.3,13.76,761200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":714,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-03",12.98,13.55,12.89,13.36,-0.22,739900,{"date":1256,"open":1230,"high":1257,"low":1258,"close":1259,"change":271,"percent_change":67,"volume":1260,"transactions":9,"vwap":1259},"2026-03-02",13.57,12.61,13.39,683600,{"date":1262,"open":1224,"high":1263,"low":1264,"close":1265,"change":734,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-27",13.47,12.95,13.27,-0.82,884500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":375,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-26",13.28,13.52,13.04,13.38,0.6,708400,{"date":1277,"open":1249,"high":1278,"low":1279,"close":1244,"change":1280,"percent_change":17,"volume":1281,"transactions":9,"vwap":1244},"2026-02-25",13.68,12.57,0.93,1385600,{"date":1283,"open":1108,"high":1284,"low":958,"close":1180,"change":557,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1180},"2026-02-24",12.44,0.57,1751500,{"date":1288,"open":1163,"high":1289,"low":1163,"close":1290,"change":396,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-23",12.63,12.3,2.59,1160100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":911,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-20",12.32,12.53,11.85,11.99,-3.62,860200,{"date":1302,"open":1303,"high":1296,"low":1304,"close":1284,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1284},"2026-02-19",11.8,11.78,0.62,5.25,902500,{"date":1309,"open":973,"high":1310,"low":1311,"close":1312,"change":148,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-18",11.86,11.3,11.82,3.32,559700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1014,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-17",11.56,11.88,11.43,11.44,-1.8,748900,{"date":1324,"open":1325,"high":1181,"low":1317,"close":1326,"change":1029,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-13",12.2,11.65,-1.6,834400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-12",12.83,12.92,11.38,11.84,-1.25,-9.55,1144300,{"date":1339,"open":1259,"high":1340,"low":1341,"close":1342,"change":715,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-11",13.44,12.75,13.09,-2.6,692800,{"date":1346,"open":1242,"high":1347,"low":1348,"close":1340,"change":289,"percent_change":118,"volume":1349,"transactions":9,"vwap":1340},"2026-02-10",14,13.35,650700,{"date":1351,"open":1242,"high":1352,"low":1353,"close":1354,"change":1029,"percent_change":1087,"volume":1355,"transactions":9,"vwap":1354},"2026-02-09",13.51,12.9,13.29,539100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1209,"change":836,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1209},"2026-02-06",13.14,13.62,13.12,4.01,605300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-05",13.15,13.84,12.88,12.96,-0.43,-3.21,650600,{"date":1373,"open":1278,"high":1374,"low":1358,"close":1259,"change":332,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1259},"2026-02-04",13.89,-1.9,892400,{"date":1378,"open":1215,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-03",14.14,13.49,13.65,-0.18,-1.3,641400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1216,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1216},"2026-02-02",13.2,13.97,13.16,0.45,3.36,785200,{"date":1394,"open":1231,"high":1395,"low":1264,"close":1273,"change":542,"percent_change":542,"volume":1396,"transactions":9,"vwap":1273},"2026-01-30",13.67,1091400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1273,"change":1390,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1273},"2026-01-29",12.91,13.41,12.77,3.48,924400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-28",13.63,13.71,12.82,12.93,-0.69,-5.07,894100,{"date":1414,"open":1238,"high":1406,"low":1358,"close":1359,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1359},"2026-01-27",0.33,2.48,604900,{"date":1419,"open":1420,"high":1225,"low":1421,"close":1354,"change":128,"percent_change":1422,"volume":727,"transactions":9,"vwap":1354},"2026-01-26",12.79,12.56,3.1,{"date":1424,"open":1425,"high":1426,"low":1181,"close":1251,"change":143,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1251},"2026-01-23",12.6,13.1,2.55,815900,{"date":1430,"open":1289,"high":1431,"low":1432,"close":1279,"change":714,"percent_change":280,"volume":1433,"transactions":9,"vwap":1279},"2026-01-22",13.19,12.49,698100,{"date":1435,"open":1436,"high":1289,"low":1437,"close":1425,"change":1285,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2026-01-21",11.95,11.94,4.74,605000,{"date":1441,"open":1442,"high":1189,"low":1312,"close":1443,"change":697,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-20",11.87,12.03,-1.39,463400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1325,"change":557,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1325},"2026-01-16",12.16,12.45,12.11,0.58,645000,{"date":1454,"open":1192,"high":1284,"low":1318,"close":1455,"change":785,"percent_change":343,"volume":1456,"transactions":9,"vwap":1455},"2026-01-15",12.13,728000,{"date":1458,"open":1459,"high":1420,"low":1164,"close":1325,"change":641,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1325},"2026-01-14",12.26,-0.73,1825100,{"date":1463,"open":1192,"high":1464,"low":1465,"close":1466,"change":524,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-13",12.35,11.91,12.29,1.15,498200,{"date":1470,"open":1164,"high":1471,"low":1472,"close":1473,"change":375,"percent_change":138,"volume":1474,"transactions":9,"vwap":1473},"2026-01-12",12.51,11.76,12.15,738500,{"date":1476,"open":1466,"high":1477,"low":1084,"close":1478,"change":734,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-09",12.4,12.07,-0.9,485200,{"date":1482,"open":1483,"high":1200,"low":1484,"close":1192,"change":709,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1192},"2026-01-08",12.36,12.1,-1.85,597000,{"date":1488,"open":1191,"high":1489,"low":1490,"close":1491,"change":1451,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-07",12.58,11.89,12.41,4.9,891100,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1163,"change":138,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1163},"2026-01-06",12.74,11.59,5.91,837700,{"date":1501,"open":1502,"high":1503,"low":1085,"close":1058,"change":842,"percent_change":894,"volume":1504,"transactions":9,"vwap":1058},"2026-01-05",11.52,11.61,684900,{"date":1506,"open":1310,"high":1310,"low":1093,"close":1078,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1078},"2026-01-02",-0.39,-3.29,922300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1310,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1310},"2025-12-31",11.7,12,11.62,0.13,1.11,583100,{"date":1519,"open":1442,"high":1436,"low":1512,"close":1520,"change":697,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-30",11.73,-1.43,499000,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":332,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-29",12.08,11.75,11.9,-2.14,568400,{"date":1531,"open":1473,"high":1532,"low":1527,"close":1448,"change":113,"percent_change":218,"volume":1533,"transactions":9,"vwap":1448},"2025-12-26",12.17,377400,{"date":1535,"open":1536,"high":1536,"low":1310,"close":1532,"change":113,"percent_change":218,"volume":1537,"transactions":9,"vwap":1532},"2025-12-24",12.33,370600,{"date":1539,"open":1540,"high":1181,"low":1525,"close":1192,"change":310,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1192},"2025-12-23",12.24,-1.14,637800,{"date":1544,"open":1512,"high":1180,"low":1545,"close":1295,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1295},"2025-12-22",11.68,0.64,5.48,894700,{"date":1550,"open":1551,"high":1552,"low":1041,"close":1545,"change":128,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1545},"2025-12-19",11.31,11.71,3.55,1638600,{"date":1556,"open":1557,"high":1310,"low":1558,"close":1559,"change":515,"percent_change":843,"volume":1560,"transactions":9,"vwap":1559},"2025-12-18",11.72,11.2,11.28,1304800,{"date":1562,"open":1325,"high":1563,"low":1545,"close":1557,"change":1382,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1557},"2025-12-17",12.21,-1.51,919500,{"date":1567,"open":1172,"high":1284,"low":1503,"close":1527,"change":515,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1527},"2025-12-16",-3.57,1013900,{"date":1571,"open":1258,"high":1341,"low":1459,"close":1572,"change":280,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-15",12.34,-1.91,970800,{"date":1576,"open":1577,"high":1353,"low":1578,"close":1489,"change":270,"percent_change":375,"volume":1579,"transactions":9,"vwap":1489},"2025-12-12",12.64,12.47,795200,{"date":1581,"open":1582,"high":1365,"low":1578,"close":1279,"change":1583,"percent_change":703,"volume":1584,"transactions":9,"vwap":1279},"2025-12-11",12.99,-0.41,1284000,{"date":1586,"open":1587,"high":1252,"low":1409,"close":1249,"change":533,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1249},"2025-12-10",13.13,-0.92,1152300,{"date":1591,"open":1270,"high":1273,"low":1592,"close":1426,"change":1253,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1426},"2025-12-09",13.03,-1.65,919400,{"date":1596,"open":1597,"high":1598,"low":1409,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-08",13,13.56,13.32,0.53,4.14,1291100,{"date":1604,"open":1425,"high":1399,"low":1279,"close":1420,"change":548,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1420},"2025-12-05",1.91,950900,{"date":1608,"open":1609,"high":1342,"low":1572,"close":1610,"change":533,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",12.66,12.55,-0.95,1504200,{"date":1614,"open":1318,"high":1420,"low":1318,"close":1615,"change":103,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-03",12.67,8.66,1760300,{"date":1619,"open":1620,"high":1621,"low":583,"close":583,"change":1000,"percent_change":1622,"volume":1623,"transactions":9,"vwap":583},"2025-12-02",11.81,11.98,-1.27,1000900,{"date":1625,"open":1483,"high":1432,"low":1304,"close":1620,"change":871,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1620},"2025-12-01",-6.2,1153500,{"date":1629,"open":1432,"high":1630,"low":1290,"close":1630,"change":692,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-28",12.59,1.37,631200,{"date":1634,"open":1175,"high":1635,"low":1304,"close":1636,"change":920,"percent_change":1416,"volume":1637,"transactions":9,"vwap":1636},"2025-11-26",12.62,12.42,1689100,{"date":1639,"open":1472,"high":1563,"low":1497,"close":1640,"change":153,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-25",12.12,2.97,1240500,{"date":1644,"open":1645,"high":1310,"low":1646,"close":1647,"change":123,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-24",11.6,11.53,11.77,2.17,1495000,{"date":1651,"open":958,"high":1520,"low":1652,"close":1502,"change":1653,"percent_change":489,"volume":1654,"transactions":9,"vwap":1502},"2025-11-21",10.98,0.5,1806100,{"date":1656,"open":1512,"high":1527,"low":1652,"close":1657,"change":240,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-20",11.02,-4.42,2033400,{"date":1661,"open":1279,"high":1409,"low":1662,"close":1646,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1646},"2025-11-19",10.95,-1.46,-11.24,3701200,{"date":1667,"open":1353,"high":1668,"low":1669,"close":1582,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1582},"2025-11-18",14.22,11.63,1.95,17.66,16304300,{"date":1674,"open":959,"high":1675,"low":997,"close":1035,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1035},"2025-11-17",11.12,0.47,4.45,2929800,{"date":1680,"open":1119,"high":965,"low":1119,"close":1059,"change":1390,"percent_change":1677,"volume":1681,"transactions":9,"vwap":1059},"2025-11-14",2455800,{"date":1683,"open":1118,"high":930,"low":1684,"close":936,"change":1146,"percent_change":1685,"volume":1686,"transactions":9,"vwap":936},"2025-11-13",10.05,-2.79,1331200,{"date":1688,"open":1041,"high":1108,"low":1144,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-12",10.41,-0.8,-7.14,2024900,{"date":1694,"open":1695,"high":1696,"low":1047,"close":1041,"change":415,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1041},"2025-11-11",11.19,11.51,0.18,2169000,{"date":1700,"open":1026,"high":1701,"low":951,"close":1695,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-11-10",11.45,0.56,5.27,2264400,{"date":1706,"open":1707,"high":1019,"low":1708,"close":1021,"change":1139,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1021},"2025-11-07",9.88,9.76,6.3,2600400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1119,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1119},"2025-11-06",9.71,10.03,9.62,0.43,4.49,1746200,{"date":1720,"open":433,"high":1721,"low":394,"close":918,"change":592,"percent_change":396,"volume":1722,"transactions":9,"vwap":918},"2025-11-05",9.79,2287900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1382,"percent_change":1485,"volume":1729,"transactions":9,"vwap":1728},"2025-11-04",9.52,9.72,9.51,9.54,2239600,{"date":1731,"open":1732,"high":1732,"low":1728,"close":1726,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1726},"2025-11-03",10.14,-0.42,-4.14,1978000,{"date":1737,"open":1738,"high":1732,"low":916,"close":1732,"change":261,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1732},"2025-10-31",9.99,2.11,2229000,{"date":1742,"open":1707,"high":1120,"low":1713,"close":925,"change":469,"percent_change":1553,"volume":1743,"transactions":9,"vwap":925},"2025-10-30",2758700,{"date":1745,"open":1746,"high":393,"low":1747,"close":395,"change":1022,"percent_change":1748,"volume":1749,"transactions":9,"vwap":395},"2025-10-29",9.41,9.4,0.95,2734700,{"date":1751,"open":918,"high":1715,"low":374,"close":1752,"change":1000,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-28",9.5,-1.55,2240800,{"date":1756,"open":404,"high":382,"low":1757,"close":581,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":581},"2025-10-27",9.25,0.44,4.78,1763100,{"date":1762,"open":1757,"high":476,"low":521,"close":384,"change":1763,"percent_change":886,"volume":1764,"transactions":9,"vwap":384},"2025-10-24",0.05,3459600,{"date":1766,"open":444,"high":1767,"low":523,"close":1768,"change":1000,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-23",9.38,9.16,-1.61,3849100,{"date":1772,"open":581,"high":945,"low":414,"close":371,"change":715,"percent_change":1299,"volume":1773,"transactions":9,"vwap":371},"2025-10-22",2310900,{"date":1775,"open":1726,"high":938,"low":1776,"close":932,"change":426,"percent_change":1151,"volume":1777,"transactions":9,"vwap":932},"2025-10-21",9.61,1603600,{"date":1779,"open":1715,"high":987,"low":442,"close":1726,"change":1780,"percent_change":693,"volume":1781,"transactions":9,"vwap":1726},"2025-10-20",0.2,1844200,{"date":1783,"open":1784,"high":382,"low":384,"close":1725,"change":1086,"percent_change":1593,"volume":1785,"transactions":9,"vwap":1725},"2025-10-17",9.46,1949100,{"date":1787,"open":433,"high":937,"low":1788,"close":382,"change":416,"percent_change":1789,"volume":1790,"transactions":9,"vwap":382},"2025-10-16",9.33,2.33,3913000,{"date":1792,"open":860,"high":931,"low":892,"close":1784,"change":1763,"percent_change":1600,"volume":1793,"transactions":9,"vwap":1784},"2025-10-15",3283100,{"date":1795,"open":1708,"high":919,"low":1796,"close":1746,"change":1507,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1746},"2025-10-14",9.29,-3.98,2487400,{"date":1800,"open":1752,"high":981,"low":1747,"close":916,"change":469,"percent_change":1801,"volume":1802,"transactions":9,"vwap":916},"2025-10-13",3.59,5061700,{"date":1804,"open":932,"high":450,"low":1805,"close":1784,"change":209,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1784},"2025-10-10",9.35,-1.36,1483600,{"date":1809,"open":907,"high":1708,"low":1752,"close":395,"change":1086,"percent_change":1810,"volume":1811,"transactions":9,"vwap":395},"2025-10-09",-1.64,1687800,{"date":1813,"open":1796,"high":1814,"low":360,"close":907,"change":1390,"percent_change":1815,"volume":1816,"transactions":9,"vwap":907},"2025-10-08",9.78,4.84,1990000,{"date":1818,"open":1819,"high":925,"low":373,"close":404,"change":353,"percent_change":1820,"volume":1821,"transactions":9,"vwap":404},"2025-10-07",9.7,-3.33,2319700,{"date":1823,"open":1824,"high":982,"low":1825,"close":1715,"change":270,"percent_change":1184,"volume":1826,"transactions":9,"vwap":1715},"2025-10-06",9.92,9.49,2372500,{"date":1828,"open":374,"high":1814,"low":404,"close":1776,"change":469,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1776},"2025-10-03",3.67,1752800,{"date":1832,"open":422,"high":909,"low":879,"close":394,"change":524,"percent_change":1833,"volume":1834,"transactions":9,"vwap":394},"2025-10-02",1.53,1999000,{"date":1836,"open":246,"high":371,"low":246,"close":1837,"change":976,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-01",9.13,7.16,2775600,{"date":1841,"open":1842,"high":342,"low":320,"close":853,"change":113,"percent_change":533,"volume":1843,"transactions":9,"vwap":853},"2025-09-30",8.53,2933500,{"date":1845,"open":259,"high":246,"low":654,"close":1842,"change":452,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1842},"2025-09-29",3.14,2389300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":691,"change":836,"percent_change":1853,"volume":1854,"transactions":9,"vwap":691},"2025-09-26",7.8,8.43,7.73,6.71,3037000,{"date":1856,"open":1857,"high":840,"low":1858,"close":1859,"change":415,"percent_change":452,"volume":1860,"transactions":9,"vwap":1859},"2025-09-25",7.72,7.65,7.75,2582600,{"date":1862,"open":1863,"high":249,"low":217,"close":1852,"change":1780,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1852},"2025-09-24",7.53,2.66,3333300,{"date":1867,"open":17,"high":225,"low":1868,"close":1863,"change":542,"percent_change":542,"volume":1869,"transactions":9,"vwap":1863},"2025-09-23",7.44,2411600,{"date":1871,"open":195,"high":238,"low":810,"close":1863,"change":270,"percent_change":1515,"volume":1872,"transactions":9,"vwap":1863},"2025-09-22",2745200,{"date":1874,"open":1857,"high":1875,"low":1868,"close":17,"change":229,"percent_change":1876,"volume":1877,"transactions":9,"vwap":17},"2025-09-19",7.87,-2.59,3445700,{"date":1879,"open":187,"high":608,"low":817,"close":1857,"change":805,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1857},"2025-09-18",1.45,3410100,{"date":1883,"open":829,"high":840,"low":16,"close":1884,"change":714,"percent_change":1507,"volume":1885,"transactions":9,"vwap":1884},"2025-09-17",7.61,2232000,{"date":1887,"open":186,"high":186,"low":17,"close":1888,"change":299,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-16",7.64,-1.29,1507600,{"date":1892,"open":1850,"high":1893,"low":841,"close":186,"change":542,"percent_change":542,"volume":1894,"transactions":9,"vwap":186},"2025-09-15",7.89,949200,{"date":1896,"open":187,"high":779,"low":841,"close":186,"change":785,"percent_change":1479,"volume":1897,"transactions":9,"vwap":186},"2025-09-12",1200900,{"date":1899,"open":226,"high":1900,"low":766,"close":226,"change":20,"percent_change":332,"volume":1901,"transactions":9,"vwap":226},"2025-09-11",8.08,1842000,{"date":1903,"open":661,"high":589,"low":238,"close":249,"change":697,"percent_change":1904,"volume":1905,"transactions":9,"vwap":249},"2025-09-10",-2.12,1318800,{"date":1907,"open":674,"high":608,"low":226,"close":744,"change":108,"percent_change":1908,"volume":1909,"transactions":9,"vwap":744},"2025-09-09",0.76,1206300,{"date":1911,"open":226,"high":1912,"low":796,"close":1913,"change":805,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-08",8.23,7.94,1.4,2029400,{"date":1917,"open":1858,"high":625,"low":760,"close":249,"change":416,"percent_change":1918,"volume":1919,"transactions":9,"vwap":249},"2025-09-05",2.89,1891600,{"date":1921,"open":1875,"high":1875,"low":1922,"close":1884,"change":1146,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1884},"2025-09-04",7.47,-3.67,1199600,{"date":1926,"open":840,"high":631,"low":238,"close":674,"change":542,"percent_change":542,"volume":1927,"transactions":9,"vwap":674},"2025-09-03",925600,{"date":1929,"open":1859,"high":1930,"low":1931,"close":674,"change":692,"percent_change":1932,"volume":1933,"transactions":9,"vwap":674},"2025-09-02",7.93,7.62,2.2,1056000,{"date":1935,"open":187,"high":773,"low":760,"close":1852,"change":714,"percent_change":1507,"volume":1936,"transactions":9,"vwap":1852},"2025-08-29",735500,{"date":1938,"open":654,"high":617,"low":1859,"close":767,"change":353,"percent_change":1939,"volume":1940,"transactions":9,"vwap":767},"2025-08-28",-3.96,1290800,{"date":1942,"open":215,"high":686,"low":17,"close":1900,"change":1943,"percent_change":1838,"volume":1944,"transactions":9,"vwap":1900},"2025-08-27",0.54,1981900,{"date":1946,"open":206,"high":1931,"low":1947,"close":215,"change":108,"percent_change":1948,"volume":1949,"transactions":9,"vwap":215},"2025-08-26",7.46,0.8,1882600,{"date":1951,"open":810,"high":215,"low":1952,"close":768,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":768},"2025-08-25",7.29,0.16,2.19,1345300,{"date":1957,"open":783,"high":1863,"low":1958,"close":1959,"change":415,"percent_change":968,"volume":1960,"transactions":9,"vwap":1959},"2025-08-22",7.26,7.32,1425600,{"date":1962,"open":811,"high":18,"low":1963,"close":18,"change":1780,"percent_change":1964,"volume":1965,"transactions":9,"vwap":18},"2025-08-21",6.96,2.82,840700,{"date":1967,"open":1968,"high":816,"low":811,"close":1969,"change":239,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-20",7.12,7.1,-0.56,928000,{"date":1973,"open":1974,"high":1958,"low":1975,"close":1976,"change":714,"percent_change":1733,"volume":1977,"transactions":9,"vwap":1976},"2025-08-19",7.19,7.07,7.14,1629200,{"date":1979,"open":795,"high":18,"low":811,"close":1980,"change":375,"percent_change":118,"volume":1981,"transactions":9,"vwap":1980},"2025-08-18",7.17,1736800,{"date":1983,"open":1838,"high":1958,"low":1963,"close":804,"change":270,"percent_change":524,"volume":1984,"transactions":9,"vwap":804},"2025-08-15",1425800,{"date":1986,"open":1987,"high":1968,"low":1988,"close":795,"change":113,"percent_change":310,"volume":1989,"transactions":9,"vwap":795},"2025-08-14",7,6.83,1348600,{"date":1991,"open":1992,"high":1952,"low":1993,"close":804,"change":920,"percent_change":1994,"volume":1995,"transactions":9,"vwap":804},"2025-08-13",6.79,6.74,4.42,2632700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1992,"change":1780,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1992},"2025-08-12",6.63,6.9,6.44,3.03,2402700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":920,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-11",6.34,6.73,6.32,6.59,4.77,2220900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":1763,"percent_change":1948,"volume":2016,"transactions":9,"vwap":2014},"2025-08-08",6.24,6.29,6.09,2143200,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2013,"change":1029,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2013},"2025-08-07",6.64,6.06,-2.95,3269000,{"date":2024,"open":1968,"high":824,"low":2025,"close":887,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":887},"2025-08-06",6.19,-1.18,-15.51,5434700,{"date":2030,"open":2031,"high":249,"low":15,"close":1884,"change":375,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1884},"2025-08-05",7.6,1.06,2028900,{"date":2035,"open":778,"high":1884,"low":817,"close":1863,"change":805,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1863},"2025-08-04",1.48,1178100,{"date":2039,"open":2040,"high":778,"low":816,"close":784,"change":20,"percent_change":21,"volume":2041,"transactions":9,"vwap":784},"2025-08-01",7.33,1465700,{"date":2043,"open":16,"high":2044,"low":217,"close":1868,"change":310,"percent_change":1485,"volume":2045,"transactions":9,"vwap":1868},"2025-07-31",7.69,1579500,{"date":2047,"open":195,"high":654,"low":195,"close":796,"change":1184,"percent_change":83,"volume":2048,"transactions":9,"vwap":796},"2025-07-30",2854400,{"date":2050,"open":760,"high":766,"low":15,"close":768,"change":209,"percent_change":2051,"volume":2052,"transactions":9,"vwap":768},"2025-07-29",-1.71,1931700,{"date":2054,"open":840,"high":1930,"low":2031,"close":1884,"change":709,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1884},"2025-07-28",-2.93,1776300,{"date":2058,"open":1913,"high":2059,"low":2044,"close":2060,"change":321,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-25",7.99,7.84,-0.63,1588200,{"date":2064,"open":773,"high":297,"low":1859,"close":1893,"change":415,"percent_change":123,"volume":2065,"transactions":9,"vwap":1893},"2025-07-24",1839700,{"date":2067,"open":2068,"high":660,"low":768,"close":1875,"change":745,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1875},"2025-07-23",7.68,3.83,2581500,{"date":2072,"open":841,"high":1852,"low":1922,"close":796,"change":108,"percent_change":1948,"volume":2073,"transactions":9,"vwap":796},"2025-07-22",1645900,{"date":2075,"open":830,"high":767,"low":817,"close":17,"change":692,"percent_change":2076,"volume":2077,"transactions":9,"vwap":17},"2025-07-21",2.31,1882300,{"date":2079,"open":773,"high":2080,"low":1959,"close":810,"change":1583,"percent_change":2081,"volume":2082,"transactions":9,"vwap":810},"2025-07-18",7.91,-5.28,1538900,{"date":2084,"open":2031,"high":1930,"low":2085,"close":767,"change":692,"percent_change":2086,"volume":2087,"transactions":9,"vwap":767},"2025-07-17",7.57,2.24,2585600,{"date":2089,"open":208,"high":790,"low":810,"close":228,"change":633,"percent_change":969,"volume":2090,"transactions":9,"vwap":228},"2025-07-16",1666900,{"date":2092,"open":640,"high":297,"low":237,"close":830,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":830},"2025-07-15",-0.47,-5.97,1930900,{"date":2097,"open":1850,"high":608,"low":186,"close":1875,"change":375,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1875},"2025-07-14",1.03,1304700,{"date":2101,"open":238,"high":640,"low":766,"close":238,"change":299,"percent_change":1622,"volume":2102,"transactions":9,"vwap":238},"2025-07-11",1283600,{"date":2104,"open":259,"high":259,"low":226,"close":1893,"change":902,"percent_change":831,"volume":2105,"transactions":9,"vwap":1893},"2025-07-10",1851300,{"date":2107,"open":660,"high":288,"low":796,"close":1912,"change":261,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1912},"2025-07-09",2.62,3676400,{"date":2111,"open":249,"high":631,"low":187,"close":660,"change":506,"percent_change":2112,"volume":2113,"transactions":9,"vwap":660},"2025-07-08",2.95,1684000,{"date":2115,"open":779,"high":680,"low":2068,"close":238,"change":1086,"percent_change":2116,"volume":2117,"transactions":9,"vwap":238},"2025-07-07",-2.01,1655500,{"date":2119,"open":668,"high":1900,"low":1850,"close":640,"change":1763,"percent_change":1139,"volume":2120,"transactions":9,"vwap":640},"2025-07-03",826700,{"date":2122,"open":1888,"high":608,"low":1863,"close":674,"change":968,"percent_change":2123,"volume":2124,"transactions":9,"vwap":674},"2025-07-02",3.54,1981700,{"date":2126,"open":830,"high":187,"low":18,"close":760,"change":968,"percent_change":1829,"volume":2127,"transactions":9,"vwap":760},"2025-07-01",1685600,{"date":2129,"open":1931,"high":1850,"low":207,"close":207,"change":1382,"percent_change":2130,"volume":2131,"transactions":9,"vwap":207},"2025-06-30",-2.39,1392500,{"date":2133,"open":1850,"high":840,"low":16,"close":215,"change":332,"percent_change":1820,"volume":2134,"transactions":9,"vwap":215},"2025-06-27",2927400,{"date":2136,"open":187,"high":840,"low":760,"close":1850,"change":542,"percent_change":542,"volume":2137,"transactions":9,"vwap":1850},"2025-06-26",1355800,{"date":2139,"open":1857,"high":1893,"low":215,"close":1850,"change":108,"percent_change":133,"volume":2140,"transactions":9,"vwap":1850},"2025-06-25",1337300,{"date":2142,"open":17,"high":840,"low":16,"close":186,"change":469,"percent_change":2143,"volume":2144,"transactions":9,"vwap":186},"2025-06-24",4.59,1605700,{"date":2146,"open":207,"high":778,"low":804,"close":830,"change":239,"percent_change":2147,"volume":2148,"transactions":9,"vwap":830},"2025-06-23",-0.54,1989100,{"date":2150,"open":215,"high":228,"low":816,"close":1868,"change":714,"percent_change":855,"volume":2151,"transactions":9,"vwap":1868},"2025-06-20",2147700,{"date":2153,"open":19,"high":1931,"low":18,"close":1922,"change":113,"percent_change":209,"volume":2154,"transactions":9,"vwap":1922},"2025-06-18",2146500,{"date":2156,"open":790,"high":773,"low":830,"close":768,"change":805,"percent_change":2157,"volume":2158,"transactions":9,"vwap":768},"2025-06-17",1.49,2951300,{"date":2160,"open":817,"high":830,"low":1968,"close":817,"change":20,"percent_change":21,"volume":2161,"transactions":9,"vwap":817},"2025-06-16",1328300,{"date":2163,"open":830,"high":195,"low":2164,"close":237,"change":1382,"percent_change":2165,"volume":2166,"transactions":9,"vwap":237},"2025-06-13",7.23,-2.38,1130800,{"date":2168,"open":1884,"high":773,"low":1947,"close":2085,"change":299,"percent_change":1383,"volume":2169,"transactions":9,"vwap":2085},"2025-06-12",1146000,{"date":2171,"open":840,"high":591,"low":1884,"close":774,"change":1000,"percent_change":2172,"volume":2173,"transactions":9,"vwap":774},"2025-06-11",-1.92,2030900,{"date":2175,"open":661,"high":599,"low":225,"close":187,"change":113,"percent_change":209,"volume":2176,"transactions":9,"vwap":187},"2025-06-10",2755100,{"date":2178,"open":1858,"high":1893,"low":2179,"close":249,"change":920,"percent_change":2180,"volume":2181,"transactions":9,"vwap":249},"2025-06-09",7.24,3.98,3508900,{"date":2183,"open":2184,"high":796,"low":2184,"close":1863,"change":976,"percent_change":328,"volume":2185,"transactions":9,"vwap":1863},"2025-06-06",7.05,2762900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2188,"change":714,"percent_change":1369,"volume":2191,"transactions":9,"vwap":2188},"2025-06-05",6.92,7.06,6.7,1989900,{"date":2193,"open":2194,"high":1975,"low":2195,"close":2196,"change":321,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-04",7.04,6.84,6.95,-0.71,1571100,{"date":2200,"open":830,"high":1868,"low":803,"close":1987,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1987},"2025-06-03",-0.33,-4.5,2447300,{"date":2205,"open":1993,"high":1868,"low":2190,"close":2040,"change":1515,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2040},"2025-06-02",1.81,4087500,{"date":2209,"open":208,"high":208,"low":2196,"close":2210,"change":842,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-30",7.2,-4,2029500,{"date":2214,"open":810,"high":2031,"low":2164,"close":208,"change":261,"percent_change":2215,"volume":2216,"transactions":9,"vwap":208},"2025-05-29",2.88,2261000,{"date":2218,"open":2190,"high":208,"low":2190,"close":1952,"change":1274,"percent_change":362,"volume":2219,"transactions":9,"vwap":1952},"2025-05-28",3947600,{"date":2221,"open":2222,"high":1992,"low":2223,"close":2224,"change":1697,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-27",6.6,6.48,6.69,2.76,1891400,{"date":2228,"open":1709,"high":2229,"low":2014,"close":2230,"change":835,"percent_change":1305,"volume":2231,"transactions":9,"vwap":2230},"2025-05-23",6.56,6.51,1245400,{"date":2233,"open":2234,"high":2235,"low":2025,"close":2236,"change":416,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-22",6.2,6.75,6.47,3.52,2043900,{"date":2240,"open":2241,"high":2242,"low":2013,"close":2243,"change":1507,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-21",6.53,6.67,6.25,-5.87,1230700,{"date":2247,"open":2222,"high":2235,"low":2248,"close":2019,"change":805,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2019},"2025-05-20",6.39,1.68,1415000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2241,"change":835,"percent_change":1305,"volume":2256,"transactions":9,"vwap":2241},"2025-05-19",6.42,6.58,6.21,1568000,{"date":2258,"open":2259,"high":1998,"low":977,"close":2260,"change":506,"percent_change":1829,"volume":2261,"transactions":9,"vwap":2260},"2025-05-16",6.28,6.49,1940400,{"date":2263,"open":2264,"high":1709,"low":26,"close":2265,"change":633,"percent_change":200,"volume":2266,"transactions":9,"vwap":2265},"2025-05-15",6.11,6.26,2110200,{"date":2268,"open":1709,"high":2248,"low":2269,"close":2270,"change":1253,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-14",6.02,6.07,-3.5,2610100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2014,"change":709,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2014},"2025-05-13",6.52,6.62,6.15,-3.53,3095200,{"date":2281,"open":1992,"high":2184,"low":2282,"close":2275,"change":641,"percent_change":1806,"volume":2283,"transactions":9,"vwap":2275},"2025-05-12",6.5,2471900,{"date":2285,"open":2286,"high":1109,"low":2254,"close":2287,"change":229,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-09",6.78,6.61,-2.94,1634000,{"date":2291,"open":2235,"high":2292,"low":2230,"close":2293,"change":524,"percent_change":693,"volume":2294,"transactions":9,"vwap":2293},"2025-05-08",6.94,6.81,2471300,{"date":2296,"open":1987,"high":1976,"low":2297,"close":2242,"change":385,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2242},"2025-05-07",6.55,-4.03,2369300,{"date":2301,"open":228,"high":2068,"low":2188,"close":2196,"change":250,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2196},"2025-05-06",-8.91,2919300,{"date":2305,"open":208,"high":2080,"low":2040,"close":760,"change":641,"percent_change":2306,"volume":2307,"transactions":9,"vwap":760},"2025-05-05",-1.17,3537700,{"date":2309,"open":1952,"high":744,"low":2310,"close":1857,"change":53,"percent_change":2286,"volume":2311,"transactions":9,"vwap":1857},"2025-05-02",6.8,8597400,{"date":2313,"open":2314,"high":15,"low":2315,"close":2164,"change":2130,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2164},"2025-05-01",6.36,6.23,-24.84,16808200,{"date":2319,"open":392,"high":382,"low":2320,"close":1715,"change":123,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1715},"2025-04-30",9.11,2.67,1524100,{"date":2324,"open":371,"high":476,"low":2320,"close":909,"change":1953,"percent_change":2325,"volume":2326,"transactions":9,"vwap":909},"2025-04-29",1.74,1700800,{"date":2328,"open":852,"high":1746,"low":852,"close":384,"change":1953,"percent_change":2329,"volume":2330,"transactions":9,"vwap":384},"2025-04-28",1.77,1292500,{"date":2332,"open":2333,"high":373,"low":2334,"close":2335,"change":641,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-04-25",9.04,8.89,9.05,-0.98,1481800,{"date":2339,"open":384,"high":1757,"low":466,"close":403,"change":557,"percent_change":2340,"volume":2341,"transactions":9,"vwap":403},"2025-04-24",0.77,1014800,{"date":2343,"open":1768,"high":1757,"low":864,"close":852,"change":1515,"percent_change":1880,"volume":2344,"transactions":9,"vwap":852},"2025-04-23",1843800,{"date":181,"open":532,"high":2335,"low":2346,"close":2347,"change":557,"percent_change":1121,"volume":2348,"transactions":9,"vwap":2347},8.61,8.94,2383800]