[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVTX":3,"homepage-market-summary":31,"stock-historical-AVTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVTX","2026-10-02",{"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},"Avalo Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Avalo Therapeutics Inc is a clinical stage biotechnology company fully dedicated to developing IL-1B-based treatments for immune-mediated inflammatory diseases. The company's asset is Abdakibart (AVTX-009) an anti-IL-1B monoclonal antibody (\"mAb\"), targeting inflammatory diseases. Avalos pipeline also includes quisovalimab (anti-LIGHT mAb) and AVTX-008 (BTLA agonist fusion protein), AVTX-006 and AVTX-913.","33","Wayne, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.99,15.05,15.16,14.3081,14.95,0.04,0.27,948100.132906,13895,14.8184,24.27,12.51,954899.3982469243,21.1,2758,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.39,720349,262927548.959978,207.8,"2025-04-22",[183,184,194,205,215,225,234,244,255,266,277,287,297,307,317,327,337,348,359,370,381,391,400,409,417,428,439,449,457,467,477,488,499,507,518,528,538,548,557,567,577,587,598,608,618,628,638,647,656,666,676,685,695,705,714,723,730,738,746,753,759,764,771,778,785,793,802,810,818,826,833,840,848,857,866,875,883,890,898,907,914,923,932,939,947,956,964,971,977,984,990,995,1002,1007,1014,1021,1028,1035,1042,1049,1057,1065,1074,1081,1089,1095,1102,1109,1117,1124,1131,1138,1146,1153,1161,1167,1174,1178,1185,1193,1201,1208,1216,1223,1229,1235,1242,1248,1256,1261,1267,1273,1280,1287,1292,1299,1305,1313,1318,1327,1335,1342,1348,1356,1364,1371,1377,1385,1391,1398,1405,1412,1417,1423,1430,1437,1443,1451,1457,1464,1471,1477,1484,1489,1494,1499,1505,1511,1518,1525,1532,1538,1545,1551,1556,1561,1568,1576,1583,1589,1596,1601,1608,1615,1623,1629,1634,1641,1648,1654,1660,1668,1676,1682,1689,1696,1702,1709,1715,1721,1726,1734,1738,1745,1750,1754,1761,1766,1774,1781,1786,1791,1797,1802,1807,1812,1818,1824,1831,1837,1843,1848,1855,1860,1864,1870,1875,1882,1887,1892,1899,1905,1909,1913,1920,1925,1931,1936,1941,1949,1955,1961,1964,1969,1975,1981,1989,1994,1999,2003,2007,2013,2018,2025,2031,2039,2047,2054,2061,2068,2074,2081,2090,2097,2104,2112,2121,2126,2133,2140,2147,2155,2163,2170,2178,2185,2193,2200,2207,2216,2223,2230,2237,2246,2254,2260,2268,2276,2283,2290,2298,2302,2308,2316,2325,2332,2338,2345,2353,2359,2366,2373,2379,2386,2393,2399,2406,2411,2418,2425,2432,2437,2442,2449,2454,2457,2464,2471,2475,2479,2483,2489,2494,2498,2503,2509,2515,2520,2525,2531,2536,2542,2551,2558,2563,2569,2577,2583,2589,2595,2600,2605,2613,2618,2625,2629,2635,2641,2646,2652,2658,2663,2668,2672,2677,2683,2687,2693,2699,2705,2710,2714,2718,2722,2728],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.24,15.57,14.78,-0.38,-2.48,932392.528326,16531,15.0079,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",15.8,15.99,15.14,15.33,-0.25,-1.6,1432738.225396,18065,15.4694,{"date":206,"open":18,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",15.67,14.74,15.58,0.5,3.32,1331568.299119,15271,15.2342,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",15.47,14.97,15.08,-0.39,-2.52,749653.241994,12120,15.158,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":200,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",15.75,15.81,15,-1.59,1433836.865425,16982,15.3872,{"date":235,"open":186,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",16.1,14.58,15.72,0.42,2.75,1897032.394301,22982,15.4038,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.4,16.49,15.13,15.3,-1.21,-7.33,1111198.17651,14112,15.5759,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",16.44,16.865,16.28,16.51,0.34,2.1,585526.24425,11756,16.5546,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",16.57,16.75,15.92,16.17,-0.4,-2.41,542683.45241,9589,16.1764,{"date":278,"open":279,"high":280,"low":281,"close":268,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",16.66,16.925,16.34,-0.12,-0.72,3233381.502741,12862,16.5717,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":138,"volume":294,"transactions":295,"vwap":296},"2026-09-17",17.105,17.19,16.52,16.69,0.11,691274.532943,14418,16.7382,{"date":298,"open":271,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",16.695,15.87,16.58,0.51,3.17,1444895.95794,19181,16.4362,{"date":308,"open":309,"high":292,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",16.13,15.39,16.07,-0.11,-0.68,1102250.593598,16625,15.7712,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":108,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",16.43,16.53,16.12,16.18,0.37,908053.068201,14066,16.2867,{"date":328,"open":329,"high":330,"low":331,"close":321,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",17.42,18.135,16.02,-1.06,-6.17,2525470.010462,19379,16.4527,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",17.92,18.05,17.15,17.18,-1.03,-5.66,913754.380296,13568,17.564,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",19.47,19.74,18.035,18.21,-1.5,-7.61,725723.808309,12635,18.6171,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",19.01,20.49,18.95,19.71,0.48,2.5,779695.017999,12506,19.8768,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",18.81,19.62,18.79,19.23,0.23,1.21,633230.508718,13541,19.253,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",19.57,18.73,19,-0.34,-1.76,674036.03602,10390,18.9604,{"date":392,"open":385,"high":393,"low":385,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",19.855,19.34,0.39,2.06,987854.20987,16746,19.3518,{"date":401,"open":402,"high":403,"low":404,"close":363,"change":220,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",19.19,19.7,18.85,-2.02,606643.34478,11967,19.1398,{"date":410,"open":411,"high":412,"low":385,"close":394,"change":200,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",19.4,19.58,-1.28,1377267.147828,9880,19.2945,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",19.87,20.175,19.54,19.59,-0.46,-2.29,738276.30593,13542,19.7664,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",20.47,20.568,19.91,20.05,-0.5,-2.43,420539.709718,8105,20.1899,{"date":440,"open":351,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",20.94,19.61,20.55,0.81,4.1,813986.248669,15186,20.3898,{"date":450,"open":421,"high":433,"low":451,"close":351,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",19.36,0.47,2.44,1015404.291466,12568,19.618,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",19.86,18.88,19.27,-0.56,-2.82,759039.169235,11619,19.368,{"date":468,"open":469,"high":470,"low":412,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",20.02,20.19,19.83,0.01,0.05,569829.778855,8914,19.8914,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",20.38,20.59,19.49,19.82,-0.93,-4.48,697900.121403,11261,19.8462,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",20.41,21.02,20.14,20.75,1.04,5.28,998122.327433,15229,20.6564,{"date":500,"open":432,"high":501,"low":373,"close":364,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",20.46,-0.24,-1.2,1069153.112875,16995,19.9616,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",19.48,20.07,19.325,19.95,0.36,1.84,646694.028384,12792,19.8945,{"date":519,"open":520,"high":521,"low":522,"close":422,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",19.13,19.63,18.34,0.14,0.72,387506.599521,7710,19.256,{"date":529,"open":530,"high":531,"low":402,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",19.65,19.67,19.45,-0.1,-0.51,391047.007424,9154,19.4705,{"date":539,"open":540,"high":541,"low":461,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",19.52,19.77,19.55,0.08,0.41,317032.604669,6014,19.4949,{"date":549,"open":531,"high":550,"low":551,"close":350,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",20.005,18.86,-0.3,-1.52,714962.282241,11698,19.4236,{"date":558,"open":559,"high":560,"low":561,"close":541,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",18.25,20,18,1.45,7.91,977670.141948,13297,19.4269,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":189,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",18.87,19.05,17.9,18.32,-2.03,703762.648432,11276,18.2644,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",17.87,19.84,18.7,-0.14,-0.74,596208.037638,11116,18.7093,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",18.65,19.38,18.33,18.84,0.31,1.67,734415.497075,11082,18.8977,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":365,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",18.37,18.69,17.64,18.53,2.66,1157452.636378,13931,18.2015,{"date":609,"open":610,"high":611,"low":612,"close":340,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",18.26,18.695,17.75,-0.2,-1.1,536256.449475,10523,18.1424,{"date":619,"open":620,"high":621,"low":622,"close":559,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",19.5,19.73,18.24,-1.14,-5.88,895228.662228,12770,18.638,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":148,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",19.02,19.88,18.98,19.39,2,934400.203572,14152,19.5299,{"date":639,"open":640,"high":641,"low":642,"close":361,"change":534,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",19.68,19.795,18.71,-2.61,789544.142644,12737,19.0459,{"date":648,"open":590,"high":649,"low":650,"close":540,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",19.97,18.625,0.02,0.1,815660.072485,12992,19.3243,{"date":657,"open":658,"high":659,"low":660,"close":620,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",18.495,20.01,18.315,1.06,5.75,1168040.116167,16928,19.5452,{"date":667,"open":668,"high":603,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",18.01,17.55,18.44,0.68,3.83,799731.056242,11548,18.2375,{"date":677,"open":678,"high":679,"low":612,"close":680,"change":220,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",17.84,18.28,17.76,-2.15,521704.61602,8860,17.9507,{"date":686,"open":687,"high":688,"low":668,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",18.54,18.96,18.15,-0.67,-3.56,664694.706824,11736,18.2108,{"date":696,"open":697,"high":361,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",18.11,18.09,18.82,0.61,3.35,1110602.209831,10217,18.6089,{"date":706,"open":532,"high":707,"low":708,"close":353,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",19.825,18.03,-1.16,-5.99,708024.494854,13002,18.5342,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",17.79,19.485,17.54,19.37,1.49,8.33,1244900,{"date":724,"open":591,"high":725,"low":726,"close":727,"change":690,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-16",18.89,17.78,17.88,-3.61,1269500,{"date":731,"open":732,"high":581,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",18.22,18.049999,18.55,0.13,0.71,618000,{"date":739,"open":740,"high":741,"low":522,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",19.049999,19.12,18.42,-0.49,-2.59,850700,{"date":747,"open":748,"high":363,"low":749,"close":750,"change":552,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-13",18.93,18.077999,18.91,-1.56,698800,{"date":754,"open":459,"high":755,"low":742,"close":756,"change":583,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-10",20.45,19.21,-3.71,852800,{"date":760,"open":761,"high":469,"low":741,"close":512,"change":160,"percent_change":762,"volume":763,"transactions":9,"vwap":512},"2026-07-09",19.2,3.85,1004200,{"date":765,"open":766,"high":580,"low":767,"close":756,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":756},"2026-07-08",18.97,18.36,-0.04,-0.21,1296600,{"date":772,"open":773,"high":774,"low":756,"close":775,"change":776,"percent_change":691,"volume":777,"transactions":9,"vwap":775},"2026-07-07",20.4,20.65,19.25,-0.71,1443000,{"date":779,"open":761,"high":780,"low":741,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",20.35,19.96,1.12,5.94,1615200,{"date":786,"open":787,"high":788,"low":789,"close":592,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":592},"2026-07-02",17.45,18.965,17.27,1.55,8.96,1815900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",18.43,18.99,17.23,17.29,-1.19,-6.44,1860600,{"date":803,"open":532,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",20.1,18.29,18.48,-0.81,-4.2,2399800,{"date":811,"open":812,"high":717,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",18.16,17.95,19.29,1.09,5.99,1580500,{"date":819,"open":805,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",18.46,17.63,18.2,0.2,1.11,8576600,{"date":827,"open":828,"high":601,"low":829,"close":561,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":561},"2026-06-25",18.17,17.89,-0.16,-0.88,1689300,{"date":834,"open":835,"high":670,"low":836,"close":812,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":812},"2026-06-24",18.030001,17.775,0.33,1.85,1286900,{"date":841,"open":842,"high":687,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",16.78,16.71,17.83,0.75,4.39,1969500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",14.86,17.41,14.71,17.08,2.38,16.19,2539800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",15.66,15.93,14.59,14.7,-0.7,-4.55,6417300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",14.41,15.5,14.27,15.4,1.07,7.47,1165400,{"date":876,"open":861,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",14.675,14,14.33,-0.27,-1.85,1543500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":830,"percent_change":74,"volume":889,"transactions":9,"vwap":888},"2026-06-15",15.01,15.23,14.51,14.6,950300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":815,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",14.09,14.82,13.96,14.76,7.97,1120500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",13.09,13.89,13,13.67,0.57,4.35,817300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":823,"percent_change":790,"volume":913,"transactions":9,"vwap":912},"2026-06-10",12.84,13.27,12.81,13.1,1635200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",12.93,13.43,12.52,12.9,0.16,1.26,1296500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",13.25,13.61,12.685,12.74,-0.36,-2.75,1044900,{"date":933,"open":934,"high":935,"low":936,"close":912,"change":534,"percent_change":937,"volume":938,"transactions":9,"vwap":912},"2026-06-05",13.62,13.762,12.89,-3.75,1757700,{"date":940,"open":941,"high":942,"low":943,"close":926,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":926},"2026-06-04",13.71,14.37,13.285,-0.13,-0.95,1353600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",14.2,14.706,13.65,13.74,-0.22,-1.58,2515400,{"date":957,"open":958,"high":959,"low":960,"close":894,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":894},"2026-06-02",15.44,15.62,13.78,-1.79,-11.37,1604200,{"date":965,"open":966,"high":967,"low":968,"close":227,"change":613,"percent_change":969,"volume":970,"transactions":9,"vwap":227},"2026-06-01",15.95,16.41,15.6,-1.25,824000,{"date":972,"open":973,"high":246,"low":859,"close":966,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":966},"2026-05-29",16.084999,-0.18,-1.12,1075700,{"date":978,"open":979,"high":980,"low":981,"close":309,"change":261,"percent_change":982,"volume":983,"transactions":9,"vwap":309},"2026-05-28",15.79,16.3,15.27,2.15,1738300,{"date":985,"open":197,"high":96,"low":986,"close":979,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-05-27",15.71,-0.23,-1.44,972000,{"date":991,"open":268,"high":268,"low":992,"close":331,"change":993,"percent_change":405,"volume":994,"transactions":9,"vwap":331},"2026-05-26",15.9,-0.33,1381400,{"date":996,"open":997,"high":998,"low":331,"close":999,"change":200,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",16.6,17.01,16.35,-1.51,1317200,{"date":1003,"open":311,"high":1004,"low":270,"close":997,"change":593,"percent_change":1005,"volume":1006,"transactions":9,"vwap":997},"2026-05-21",17.1,1.9,1363600,{"date":1008,"open":322,"high":1009,"low":1010,"close":1011,"change":651,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",17.07,16.09,16.29,0.12,1316600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":293,"percent_change":671,"volume":1020,"transactions":9,"vwap":1019},"2026-05-19",16.25,17.21,15.285,16.27,1671000,{"date":1022,"open":1023,"high":571,"low":1024,"close":1025,"change":954,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-18",17.725,15.52,16.16,-8.91,2542100,{"date":1029,"open":1030,"high":385,"low":851,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",18.76,17.74,-1.27,-6.68,1534100,{"date":1036,"open":621,"high":1037,"low":1038,"close":361,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":361},"2026-05-14",19.765,18.77,-0.84,-4.23,1706500,{"date":1043,"open":1044,"high":1044,"low":633,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",20.21,19.85,-0.09,-0.45,1565200,{"date":1050,"open":1051,"high":1052,"low":481,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",20.25,20.9,19.94,-0.31,-1.53,1708400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1051,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1051},"2026-05-11",21.81,22.02,19.802,-1.32,-6.12,2881500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",22.74,22.97,20.98,21.57,-1.3,-5.68,1780400,{"date":1075,"open":1076,"high":26,"low":1077,"close":1078,"change":661,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",22.3,21.31,22.87,4.86,5741800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1059,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1059},"2026-05-06",22.8,23.71,17.69,5.55,34.13,22460600,{"date":1090,"open":1091,"high":980,"low":1091,"close":1092,"change":1093,"percent_change":561,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",13.87,16.26,2.48,4660400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":960,"change":1100,"percent_change":302,"volume":1101,"transactions":9,"vwap":960},"2026-05-04",13.55,14.18,13.52,0.07,394000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":941,"change":593,"percent_change":1107,"volume":1108,"transactions":9,"vwap":941},"2026-05-01",13.53,14.02,12.965,2.31,722200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":823,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-30",13.02,13.575,12.55,13.4,1.52,713600,{"date":1118,"open":1119,"high":1120,"low":27,"close":1121,"change":261,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",12.86,13.525,13.2,2.64,768200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1119,"change":751,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-28",14.24,15.09,12.63,-10.82,831600,{"date":1132,"open":1133,"high":893,"low":1134,"close":1135,"change":210,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",13.92,13.9,14.42,3.59,680000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1133,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1133},"2026-04-24",14.75,15.11,13.73,-0.83,-5.63,741900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1140,"change":123,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1140},"2026-04-23",14.5,15.145,14.1,1.72,655800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1148,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1148},"2026-04-22",14.49,14.8,13.91,0.21,1.47,611700,{"date":1162,"open":1140,"high":1140,"low":1163,"close":1164,"change":1165,"percent_change":221,"volume":1166,"transactions":9,"vwap":1164},"2026-04-21",14.12,14.29,-0.37,681400,{"date":1168,"open":1169,"high":1170,"low":1105,"close":1171,"change":376,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-20",14.44,14.83,14.66,1.59,600700,{"date":1175,"open":1156,"high":981,"low":879,"close":1176,"change":472,"percent_change":1100,"volume":1177,"transactions":9,"vwap":1176},"2026-04-17",14.43,829700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1135,"change":872,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1135},"2026-04-16",13.49,14.55,13.44,8.01,793600,{"date":1186,"open":878,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-15",14.144,13.34,13.35,-0.55,-3.96,498400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1134,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1134},"2026-04-14",13.56,14.065,13.15,0.56,4.2,544400,{"date":1202,"open":1203,"high":870,"low":1204,"close":1188,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1188},"2026-04-13",13.54,13.29,-0.32,-2.34,598000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1190,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",14.19,14.28,13.252,13.66,-3.87,726100,{"date":1217,"open":1218,"high":1156,"low":1219,"close":1220,"change":613,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",14.77,13.58,14.21,-1.39,1041500,{"date":1224,"open":1225,"high":279,"low":1226,"close":868,"change":1000,"percent_change":1227,"volume":1228,"transactions":9,"vwap":868},"2026-04-08",16.47,14.11,-9.48,1576900,{"date":1230,"open":1231,"high":1092,"low":1232,"close":270,"change":1233,"percent_change":681,"volume":1234,"transactions":9,"vwap":270},"2026-04-07",16.15,15.21,-0.35,558200,{"date":1236,"open":1237,"high":1238,"low":855,"close":1019,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1019},"2026-04-06",18.125,18.47,-1.49,-8.39,1097800,{"date":1243,"open":1244,"high":1245,"low":311,"close":680,"change":661,"percent_change":1246,"volume":1247,"transactions":9,"vwap":680},"2026-04-02",16.39,17.825,6.35,1109100,{"date":1249,"open":1250,"high":1251,"low":229,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",15.19,17.6,16.7,1.77,11.86,952000,{"date":1257,"open":1163,"high":1127,"low":1097,"close":1258,"change":47,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-31",14.93,7.18,1047500,{"date":1262,"open":1142,"high":878,"low":1263,"close":1264,"change":21,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-30",13.5,13.93,0.29,519700,{"date":1268,"open":1269,"high":1105,"low":1180,"close":901,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":901},"2026-03-27",13.8,-0.06,-0.43,559100,{"date":1274,"open":1269,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-26",14.46,13.59,13.95,0,938100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1277,"change":210,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2026-03-25",14.26,14.79,13.495,3.72,1149900,{"date":1288,"open":1263,"high":188,"low":1197,"close":1289,"change":1290,"percent_change":1165,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",13.45,-0.05,1018800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1263,"change":543,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1263},"2026-03-23",13.42,14.15,13.075,0.6,2592200,{"date":1300,"open":1301,"high":1156,"low":1302,"close":1294,"change":1303,"percent_change":1144,"volume":1304,"transactions":9,"vwap":1294},"2026-03-20",13.94,13.185,-0.8,477500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":423,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",14.3,15.25,14.085,14.22,-3.13,868400,{"date":1314,"open":1308,"high":199,"low":1315,"close":1316,"change":863,"percent_change":864,"volume":1317,"transactions":9,"vwap":1316},"2026-03-18",14.61,14.68,409600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-17",15.91,16.135,15.37,15.38,-0.64,-4,741100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":331},"2026-03-16",15.98,16.375,15.585,0.22,1.39,415400,{"date":1336,"open":843,"high":1337,"low":1338,"close":196,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":196},"2026-03-13",17.145,15.45,-0.91,-5.45,314500,{"date":1343,"open":1344,"high":1345,"low":309,"close":843,"change":220,"percent_change":1346,"volume":1347,"transactions":9,"vwap":843},"2026-03-12",16.81,17.09,-2.28,722000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1004,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1004},"2026-03-11",16.94,17.48,16.86,0.175,1.03,1311400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":280,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":280},"2026-03-10",17.35,18.014999,16.68,-0.385,-2.22,639700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1278,"percent_change":1278,"volume":1370,"transactions":9,"vwap":1369},"2026-03-09",17.14,17.99,16.92,17.31,532000,{"date":1372,"open":290,"high":1373,"low":1374,"close":1369,"change":880,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1369},"2026-03-06",18.348,17.059999,-1.54,436100,{"date":1378,"open":828,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",18.52,17.37,17.58,-0.78,-4.25,1272200,{"date":1386,"open":1387,"high":1388,"low":612,"close":767,"change":743,"percent_change":1389,"volume":1390,"transactions":9,"vwap":767},"2026-03-04",18.92,19.08,-2.6,852000,{"date":1392,"open":1393,"high":363,"low":1394,"close":404,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":404},"2026-03-03",17.73,16.93,0.87,4.84,491000,{"date":1399,"open":1400,"high":698,"low":1401,"close":1402,"change":365,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-02",16.99,15.78,17.98,2.74,506200,{"date":1406,"open":1407,"high":602,"low":1408,"close":1409,"change":582,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-27",17.26,16.59,17.5,-0.79,1016000,{"date":1413,"open":1352,"high":579,"low":1321,"close":602,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":602},"2026-02-26",0.785,4.66,777200,{"date":1418,"open":980,"high":1419,"low":1329,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-25",16.855,0.655,4.04,239900,{"date":1424,"open":1156,"high":1425,"low":1156,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",16.5,16.2,1.4,9.46,629000,{"date":1431,"open":1163,"high":1432,"low":1433,"close":1156,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1156},"2026-02-23",15.035,13.558,0.59,4.15,352200,{"date":1438,"open":1439,"high":1440,"low":1210,"close":1220,"change":387,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1220},"2026-02-20",15.64,16.105,-11.02,431100,{"date":1444,"open":1445,"high":1446,"low":1176,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-19",14.89,16.62,15.97,0.97,6.47,624000,{"date":1452,"open":1453,"high":1454,"low":1126,"close":229,"change":1455,"percent_change":423,"volume":1456,"transactions":9,"vwap":229},"2026-02-18",15.03,15.36,-0.07,391500,{"date":1458,"open":1459,"high":1460,"low":960,"close":1461,"change":444,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-17",13.98,15.26,15.07,5.68,495800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1282,"change":582,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1282},"2026-02-13",14.47,14.94,14.03,-0.97,363000,{"date":1472,"open":1473,"high":1474,"low":1264,"close":1475,"change":473,"percent_change":153,"volume":1476,"transactions":9,"vwap":1475},"2026-02-12",14.31,14.53,14.4,378100,{"date":1478,"open":1315,"high":1479,"low":1263,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-11",14.81,14.35,-0.26,-1.78,317800,{"date":1485,"open":1486,"high":1140,"low":960,"close":1315,"change":1297,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1315},"2026-02-10",14.01,4.28,258900,{"date":1490,"open":1491,"high":1492,"low":1097,"close":1486,"change":974,"percent_change":1032,"volume":1493,"transactions":9,"vwap":1486},"2026-02-09",14.13,14.386,300500,{"date":1495,"open":1263,"high":1496,"low":1497,"close":1210,"change":494,"percent_change":563,"volume":1498,"transactions":9,"vwap":1210},"2026-02-06",14.45,13.19,319400,{"date":1500,"open":949,"high":1018,"low":1501,"close":1197,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1197},"2026-02-05",13.04,-1.22,-8.49,308300,{"date":1506,"open":1507,"high":1508,"low":1480,"close":942,"change":230,"percent_change":1509,"volume":1510,"transactions":9,"vwap":942},"2026-02-04",16.030001,16.147,-9.96,350300,{"date":1512,"open":1513,"high":1514,"low":17,"close":1515,"change":593,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",15.65,16.035,15.96,1.98,455300,{"date":1519,"open":1010,"high":1520,"low":1521,"close":1513,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2026-02-02",16.8,15.49,0.54,3.57,807700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1141,"change":582,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1141},"2026-01-30",15.04,15.345,14.625,-0.92,631800,{"date":1533,"open":893,"high":1534,"low":893,"close":1308,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1308},"2026-01-29",15.41,0.28,1.87,280600,{"date":1539,"open":1540,"high":1541,"low":1148,"close":218,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":218},"2026-01-28",16.049999,16.059,-1.09,-6.79,693200,{"date":1546,"open":1513,"high":1010,"low":1547,"close":1548,"change":544,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-27",15.56,16.059999,2.62,469000,{"date":1552,"open":1553,"high":236,"low":958,"close":1513,"change":533,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1513},"2026-01-26",15.73,-0.63,224200,{"date":1557,"open":1016,"high":1558,"low":1322,"close":227,"change":434,"percent_change":1559,"volume":1560,"transactions":9,"vwap":227},"2026-01-23",16.54,-3.08,249600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1016,"change":54,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1016},"2026-01-22",15.94,17.115,15.645,3.11,315600,{"date":1569,"open":1156,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-21",15.915,14.518,15.76,0.96,6.49,332300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1156,"change":1481,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1156},"2026-01-20",14.64,15.29,14.629,-1.73,418800,{"date":1584,"open":1439,"high":1585,"low":1445,"close":1586,"change":1587,"percent_change":757,"volume":1588,"transactions":9,"vwap":1586},"2026-01-16",15.975,15.06,-0.58,358400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1439,"change":1190,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1439},"2026-01-15",16.21,16.365,15.63,-3.4,226600,{"date":1597,"open":798,"high":798,"low":1563,"close":855,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":855},"2026-01-14",-1.01,-5.87,570500,{"date":1602,"open":1603,"high":1369,"low":1010,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-13",16.67,17.2,0.53,3.18,199900,{"date":1609,"open":1610,"high":1611,"low":860,"close":1603,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1603},"2026-01-12",17.11,17.47,-0.28,-1.65,183000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":830,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",17.17,17.235,16.793,16.95,-0.94,175300,{"date":1624,"open":1350,"high":1625,"low":1626,"close":1610,"change":1627,"percent_change":47,"volume":1628,"transactions":9,"vwap":1610},"2026-01-08",17.72,16.395,0.17,450100,{"date":1630,"open":869,"high":1381,"low":1521,"close":1350,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1350},"2026-01-07",1.035,6.51,274900,{"date":1635,"open":321,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1382,"volume":1640,"transactions":9,"vwap":1638},"2026-01-06",16.38,15.7,15.905,-0.125,150500,{"date":1642,"open":1643,"high":1644,"low":1250,"close":1507,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1507},"2026-01-05",17,17.181,-0.99,-5.82,421000,{"date":1649,"open":1650,"high":1650,"low":1603,"close":1651,"change":623,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",18.19,17.02,-6.28,307100,{"date":1655,"open":1656,"high":687,"low":1657,"close":812,"change":153,"percent_change":1658,"volume":1659,"transactions":9,"vwap":812},"2025-12-31",17.7,17.49,1.97,190900,{"date":1661,"open":1662,"high":1663,"low":1251,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-30",18.49,18.5,17.81,-0.75,-4.04,172900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1354,"volume":1675,"transactions":9,"vwap":1673},"2025-12-29",18.27,18.62,18.1,18.56,0.19,131700,{"date":1677,"open":1678,"high":385,"low":822,"close":600,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":600},"2025-12-26",18.9,-0.54,-2.86,138100,{"date":1683,"open":1684,"high":1685,"low":353,"close":750,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":750},"2025-12-24",18.57,19.183,0.24,1.29,140700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":434,"percent_change":643,"volume":1695,"transactions":9,"vwap":1694},"2025-12-23",18.94,19.35,18.283,18.67,337800,{"date":1697,"open":1671,"high":649,"low":1698,"close":1699,"change":904,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-22",18.59,19.17,3.06,461700,{"date":1703,"open":632,"high":1704,"low":1705,"close":1706,"change":1054,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-19",19.6,18.58,18.6,-1.64,684900,{"date":1710,"open":560,"high":1711,"low":1712,"close":750,"change":386,"percent_change":1713,"volume":1714,"transactions":9,"vwap":750},"2025-12-18",20.12,18.799,-1.77,766100,{"date":1716,"open":385,"high":1717,"low":1678,"close":775,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":775},"2025-12-17",20.2,0.43,2.28,329800,{"date":1722,"open":718,"high":403,"low":1723,"close":699,"change":782,"percent_change":1724,"volume":1725,"transactions":9,"vwap":699},"2025-12-16",17.177,6.33,417600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1656,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1656},"2025-12-15",18.61,20.28,17.62,-0.9,-4.84,143100,{"date":1735,"open":385,"high":633,"low":835,"close":1706,"change":1339,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1706},"2025-12-12",-4.66,374500,{"date":1739,"open":512,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-11",20.72,19.51,-0.44,-2.21,190000,{"date":1746,"open":509,"high":1051,"low":1747,"close":512,"change":736,"percent_change":1748,"volume":1749,"transactions":9,"vwap":512},"2025-12-10",19.254,3.69,228800,{"date":1751,"open":375,"high":631,"low":600,"close":1752,"change":613,"percent_change":343,"volume":1753,"transactions":9,"vwap":1752},"2025-12-09",19.24,319200,{"date":1755,"open":829,"high":755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-08",17.82,19.44,1.88,10.71,507600,{"date":1762,"open":1756,"high":835,"low":1017,"close":1763,"change":220,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-05",17.56,-2.17,134200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":813,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":813},"2025-12-04",16.91,18.795,16.63,0.98,5.77,381100,{"date":1775,"open":1447,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-12-03",16.97,15.53,1.1,6.93,320800,{"date":1782,"open":1776,"high":1776,"low":1783,"close":300,"change":1339,"percent_change":1784,"volume":1785,"transactions":9,"vwap":300},"2025-12-02",15.54,-5.42,373700,{"date":1787,"open":1728,"high":1788,"low":1010,"close":842,"change":1362,"percent_change":1789,"volume":1790,"transactions":9,"vwap":842},"2025-12-01",18.745,-11.68,508000,{"date":1792,"open":1706,"high":775,"low":1793,"close":385,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":385},"2025-11-28",18.333,0.45,2.43,187700,{"date":1798,"open":741,"high":520,"low":1799,"close":734,"change":1742,"percent_change":1800,"volume":1801,"transactions":9,"vwap":734},"2025-11-26",18.39,-2.32,118000,{"date":1803,"open":697,"high":814,"low":561,"close":796,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":796},"2025-11-25",0.99,5.5,391100,{"date":1808,"open":1809,"high":1678,"low":669,"close":561,"change":1627,"percent_change":1810,"volume":1811,"transactions":9,"vwap":561},"2025-11-24",17.91,0.95,326000,{"date":1813,"open":1367,"high":1814,"low":1815,"close":844,"change":1816,"percent_change":302,"volume":1817,"transactions":9,"vwap":844},"2025-11-21",18.073999,16.9,0.09,164500,{"date":1819,"open":813,"high":1820,"low":269,"close":1031,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1031},"2025-11-20",18.154,0.15,0.85,337400,{"date":1825,"open":668,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1346,"volume":1830,"transactions":9,"vwap":1828},"2025-11-19",18.18,17.294,17.59,-0.41,220300,{"date":1832,"open":1833,"high":1379,"low":1010,"close":561,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":561},"2025-11-18",16.76,1.125,6.67,560200,{"date":1838,"open":1141,"high":718,"low":218,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-17",16.875,1.765,11.68,923800,{"date":1844,"open":1307,"high":1845,"low":1486,"close":1141,"change":148,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1141},"2025-11-14",15.61,2.58,526900,{"date":1849,"open":73,"high":1850,"low":1851,"close":1852,"change":863,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-13",15.615,14.38,14.73,-4.54,262800,{"date":1856,"open":209,"high":1857,"low":885,"close":1858,"change":1455,"percent_change":1047,"volume":1859,"transactions":9,"vwap":1858},"2025-11-12",16.025,15.43,301700,{"date":1861,"open":229,"high":1570,"low":229,"close":869,"change":1862,"percent_change":1536,"volume":1863,"transactions":9,"vwap":869},"2025-11-11",0.285,394200,{"date":1865,"open":1866,"high":1329,"low":868,"close":1867,"change":1868,"percent_change":1778,"volume":1869,"transactions":9,"vwap":1867},"2025-11-10",15.35,15.215,0.165,482500,{"date":1871,"open":199,"high":959,"low":1872,"close":17,"change":1165,"percent_change":1873,"volume":1874,"transactions":9,"vwap":17},"2025-11-07",14.16,-2.4,623100,{"date":1876,"open":1877,"high":269,"low":1878,"close":1879,"change":343,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-06",15.82,15.295,15.42,-6.26,485500,{"date":1883,"open":236,"high":1610,"low":236,"close":1884,"change":513,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-05",16.45,2.24,310700,{"date":1888,"open":1889,"high":1815,"low":228,"close":1010,"change":1587,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1010},"2025-11-04",16.36,-3.48,144900,{"date":1893,"open":561,"high":1894,"low":1895,"close":1603,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1603},"2025-11-03",18.66,16.31,-1.36,-7.54,319100,{"date":1900,"open":1670,"high":1663,"low":1901,"close":835,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":835},"2025-10-31",17.53,-0.005,-0.03,108900,{"date":1906,"open":1907,"high":522,"low":1763,"close":352,"change":1902,"percent_change":1903,"volume":1908,"transactions":9,"vwap":352},"2025-10-30",17.93,130900,{"date":1910,"open":822,"high":725,"low":1625,"close":1911,"change":386,"percent_change":881,"volume":1912,"transactions":9,"vwap":1911},"2025-10-29",18.040001,170100,{"date":1914,"open":1915,"high":361,"low":1916,"close":1917,"change":395,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-28",17.8,17.465,18.38,2.17,323300,{"date":1921,"open":844,"high":1663,"low":1922,"close":1367,"change":239,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1367},"2025-10-27",16.77,2.39,469500,{"date":1926,"open":1907,"high":603,"low":1927,"close":1928,"change":1233,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-24",17.25,17.57,-1.95,516900,{"date":1932,"open":1651,"high":761,"low":1933,"close":339,"change":1934,"percent_change":1195,"volume":1935,"transactions":9,"vwap":339},"2025-10-23",16.535,2.14,512900,{"date":1937,"open":1374,"high":1938,"low":209,"close":1401,"change":1613,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1401},"2025-10-22",17.77,-9.47,523600,{"date":1942,"open":1943,"high":1944,"low":1004,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-21",17.52,19.41,17.43,0.355,2.08,912400,{"date":1950,"open":966,"high":1409,"low":1454,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-20",17.075001,1.725,11.24,727200,{"date":1956,"open":1264,"high":1521,"low":1957,"close":1866,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1866},"2025-10-17",13.6,1.35,9.64,364300,{"date":1962,"open":1295,"high":229,"low":1134,"close":878,"change":652,"percent_change":524,"volume":1963,"transactions":9,"vwap":878},"2025-10-16",249700,{"date":1965,"open":1966,"high":1967,"low":1294,"close":1134,"change":1046,"percent_change":1324,"volume":1968,"transactions":9,"vwap":1134},"2025-10-15",13.99,14.275,187300,{"date":1970,"open":1276,"high":1971,"low":1972,"close":1966,"change":143,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1966},"2025-10-14",14.235,13.365,2.34,169300,{"date":1976,"open":1977,"high":1978,"low":1121,"close":903,"change":1612,"percent_change":1979,"volume":1980,"transactions":9,"vwap":903},"2025-10-13",13.79,14.48,-2.01,273900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1277,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1277},"2025-10-10",14.72,14.905,13.82,-1.02,-6.81,244500,{"date":1990,"open":1480,"high":986,"low":1991,"close":218,"change":845,"percent_change":1992,"volume":1993,"transactions":9,"vwap":218},"2025-10-09",14.242,5.27,622700,{"date":1995,"open":1996,"high":197,"low":1996,"close":1310,"change":160,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1310},"2025-10-08",13.48,5.49,399700,{"date":2000,"open":1872,"high":1307,"low":1114,"close":1996,"change":2001,"percent_change":757,"volume":2002,"transactions":9,"vwap":1996},"2025-10-07",-0.52,225800,{"date":2004,"open":917,"high":1852,"low":917,"close":878,"change":1297,"percent_change":2005,"volume":2006,"transactions":9,"vwap":878},"2025-10-06",4.48,315000,{"date":2008,"open":2009,"high":1957,"low":2010,"close":1114,"change":128,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1114},"2025-10-03",12.95,12.838,3.08,312300,{"date":2014,"open":2009,"high":2015,"low":2016,"close":902,"change":21,"percent_change":593,"volume":2017,"transactions":9,"vwap":902},"2025-10-02",13.352,12.409,275200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":123,"percent_change":1658,"volume":2024,"transactions":9,"vwap":2023},"2025-10-01",12.8,14.182,12.71,12.96,557600,{"date":2026,"open":2027,"high":1204,"low":2028,"close":2022,"change":1054,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2022},"2025-09-30",13.12,12.61,-2.38,496300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1111,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1111},"2025-09-29",13.3,14.07,12.5,2.22,20.56,3057300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1665,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-26",11.39,12,10.7,10.8,-6.49,304600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1290,"percent_change":1271,"volume":2053,"transactions":9,"vwap":2052},"2025-09-25",11.38,12.2,11.115,11.55,240400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":153,"percent_change":1566,"volume":2060,"transactions":9,"vwap":2059},"2025-09-24",11.25,11.8,11.18,11.6,222300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2056,"change":1047,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2056},"2025-09-23",11.79,11.829,10.97,-3.85,226700,{"date":2069,"open":2070,"high":2071,"low":2056,"close":2072,"change":944,"percent_change":614,"volume":2073,"transactions":9,"vwap":2072},"2025-09-22",11.27,11.84,11.7,262000,{"date":2075,"open":2071,"high":2076,"low":2077,"close":2078,"change":1290,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-19",11.9,11.5,11.83,-0.42,323700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-18",11.49,12.091,11.254,11.88,0.55,4.85,558600,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":1010,"volume":2096,"transactions":9,"vwap":2094},"2025-09-17",9.84,11.76,11.33,1.57,928000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":189,"percent_change":937,"volume":2103,"transactions":9,"vwap":2102},"2025-09-16",10.2,10.33,9.54,9.76,294300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1968,"transactions":9,"vwap":2109},"2025-09-15",10.78,11.157,9.97,10.14,-0.515,-4.83,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-12",10.88,11.332,10.55,10.655,-0.225,-2.07,117000,{"date":2122,"open":2123,"high":2059,"low":2124,"close":2114,"change":582,"percent_change":1032,"volume":2125,"transactions":9,"vwap":2114},"2025-09-11",11.02,10.72,106400,{"date":2127,"open":2128,"high":2129,"low":2065,"close":2123,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2123},"2025-09-10",11.59,11.85,-0.59,-5.08,110600,{"date":2134,"open":2070,"high":2135,"low":2136,"close":2137,"change":823,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-09",11.915,11.205,11.61,1.75,121000,{"date":2141,"open":2071,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1707,"volume":2146,"transactions":9,"vwap":2144},"2025-09-08",12.11,11.26,11.41,-0.19,115600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2059,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2059},"2025-09-05",10.85,12.41,10.51,1.44,14.17,363300,{"date":2156,"open":2157,"high":2043,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-04",10.67,10.06,10.16,-0.395,-3.74,74700,{"date":2164,"open":2165,"high":2044,"low":2166,"close":2167,"change":2168,"percent_change":1651,"volume":2169,"transactions":9,"vwap":2167},"2025-09-03",8.94,8.73,10.555,1.535,608400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":880,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-02",9.26,9.654,8.65,9.02,-2.91,266300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1290,"percent_change":1679,"volume":2184,"transactions":9,"vwap":2183},"2025-08-29",9.42,9.7,9.1,9.29,76600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1054,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-28",9.63,9.75,9.22,9.34,-3.21,82000,{"date":2194,"open":2101,"high":2195,"low":2196,"close":2197,"change":1821,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-27",9.837,9.498,9.65,1.58,148700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":652,"percent_change":661,"volume":2206,"transactions":9,"vwap":2205},"2025-08-26",9.37,9.665,9.16,9.5,125800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-25",9.82,9.936,9.18,9.4,-0.48,-4.86,58300,{"date":2217,"open":2218,"high":2219,"low":2211,"close":2220,"change":302,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-22",9.32,10.167,9.88,5.44,148500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2202,"change":1821,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2202},"2025-08-21",9.14,9.668,9.12,1.63,102300,{"date":2231,"open":2232,"high":2183,"low":2233,"close":2189,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2189},"2025-08-20",8.79,8.41,0.325,3.65,221400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-19",9.07,9.254,8.89,8.895,-0.165,-1.82,117900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":21,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-18",9.03,9.35,8.87,9.06,0.44,227500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2175,"change":1100,"percent_change":133,"volume":2259,"transactions":9,"vwap":2175},"2025-08-15",9.6,9.8,8.803,176000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1639,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-14",8.92,9,8.585,8.95,-1.38,944300,{"date":2269,"open":2270,"high":2181,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-13",9.47,8.93,9.075,-0.285,-3.04,105300,{"date":2277,"open":2278,"high":2220,"low":2279,"close":2280,"change":1946,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-12",9.01,8.51,9.36,3.94,148100,{"date":2284,"open":2271,"high":2181,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-11",8.29,9.0050001,0.075,0.84,213800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2271,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2271},"2025-08-08",8.76,9.25,8.37,0.58,6.95,392400,{"date":2299,"open":2300,"high":2232,"low":1183,"close":2300,"change":21,"percent_change":365,"volume":2301,"transactions":9,"vwap":2300},"2025-08-07",8.35,857000,{"date":2303,"open":2285,"high":2304,"low":2305,"close":2306,"change":293,"percent_change":83,"volume":2307,"transactions":9,"vwap":2306},"2025-08-06",8.63,8.0030003,8.31,186600,{"date":2309,"open":2225,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-05",9.2,7.87,8.2,-0.77,-8.58,1547000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-04",7.98,9.41,7.95,8.97,1.08,13.69,247400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1278,"percent_change":1278,"volume":2331,"transactions":9,"vwap":2330},"2025-08-01",7.73,8.753,7.514,7.89,242100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2330,"change":2336,"percent_change":1238,"volume":2337,"transactions":9,"vwap":2330},"2025-07-31",6.57,7.96,1.23,708900,{"date":2339,"open":2340,"high":2341,"low":1632,"close":2342,"change":1012,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-30",6.65,7.11,6.66,1.83,56800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":768,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-29",6.64,6.8,6.21,6.54,-0.61,72600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":312,"percent_change":1707,"volume":2358,"transactions":9,"vwap":2357},"2025-07-28",6.6,6.888,6.58,60000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":108,"percent_change":68,"volume":2365,"transactions":9,"vwap":2364},"2025-07-25",6.7,6.75,6.355,6.69,112700,{"date":2367,"open":2355,"high":2368,"low":2369,"close":2370,"change":768,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-24",6.743,6.5,6.63,-0.6,22400,{"date":2374,"open":1449,"high":2375,"low":2376,"close":1835,"change":123,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1835},"2025-07-23",6.886,6.34,3.89,87900,{"date":2380,"open":2364,"high":2381,"low":2382,"close":2383,"change":1054,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-22",6.926,6.4,6.42,-4.61,62900,{"date":2387,"open":2355,"high":2388,"low":2389,"close":2390,"change":365,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-21",7.15,6.345,6.73,7.68,116200,{"date":2394,"open":2395,"high":2369,"low":1805,"close":2396,"change":1434,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-18",5.6,6.25,10.42,800900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":444,"percent_change":1252,"volume":2405,"transactions":9,"vwap":2404},"2025-07-17",4.9,5.8,4.81,5.66,381500,{"date":2407,"open":2088,"high":2408,"low":2409,"close":2088,"change":473,"percent_change":494,"volume":2410,"transactions":9,"vwap":2088},"2025-07-16",4.95,4.82,26500,{"date":2412,"open":2413,"high":2408,"low":2414,"close":2415,"change":533,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-15",4.91,4.723,4.8,-2.04,32100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2401,"change":1012,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2401},"2025-07-14",4.83,4.947,4.755,2.51,24500,{"date":2426,"open":2427,"high":2401,"low":2428,"close":2429,"change":282,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-11",4.88,4.61,4.78,-2.45,40300,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2401,"change":1290,"percent_change":1598,"volume":2436,"transactions":9,"vwap":2401},"2025-07-10",4.96,4.801,21200,{"date":2438,"open":2439,"high":2440,"low":2409,"close":2408,"change":652,"percent_change":396,"volume":2441,"transactions":9,"vwap":2408},"2025-07-09",4.92,5.02,52700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2088,"change":652,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2088},"2025-07-08",4.785,4.99,4.63,2.11,32200,{"date":2450,"open":2413,"high":2451,"low":2452,"close":2452,"change":769,"percent_change":1040,"volume":2453,"transactions":9,"vwap":2452},"2025-07-07",4.98,4.75,30000,{"date":2455,"open":2440,"high":2440,"low":2413,"close":2434,"change":651,"percent_change":128,"volume":2456,"transactions":9,"vwap":2434},"2025-07-03",22000,{"date":2458,"open":2459,"high":2440,"low":2460,"close":2461,"change":652,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-02",4.836,4.76,4.94,2.07,554700,{"date":2465,"open":2451,"high":2466,"low":2467,"close":1396,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1396},"2025-07-01",5.05,4.797,-0.15,-3.01,52800,{"date":2472,"open":2088,"high":2473,"low":2460,"close":2445,"change":1158,"percent_change":846,"volume":2474,"transactions":9,"vwap":2445},"2025-06-30",5,70900,{"date":2476,"open":2429,"high":2088,"low":2477,"close":2429,"change":651,"percent_change":239,"volume":2478,"transactions":9,"vwap":2429},"2025-06-27",4.55,93800,{"date":2480,"open":2429,"high":2481,"low":2482,"close":2460,"change":1903,"percent_change":1554,"volume":2470,"transactions":9,"vwap":2460},"2025-06-26",4.828,4.53,{"date":2484,"open":2440,"high":2440,"low":2485,"close":2486,"change":830,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-25",4.5,4.79,-3.23,264300,{"date":2490,"open":2439,"high":2408,"low":2491,"close":2408,"change":920,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2408},"2025-06-24",4.73,3.34,69100,{"date":2495,"open":2477,"high":2401,"low":2477,"close":2486,"change":1821,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2486},"2025-06-23",3.23,52200,{"date":2499,"open":2403,"high":2439,"low":2500,"close":2501,"change":282,"percent_change":221,"volume":2502,"transactions":9,"vwap":2501},"2025-06-20",4.582,4.64,33800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2460,"change":1265,"percent_change":1574,"volume":2508,"transactions":9,"vwap":2460},"2025-06-18",4.51,4.898,4.47,41200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2507,"change":582,"percent_change":2274,"volume":2514,"transactions":9,"vwap":2507},"2025-06-17",4.6,4.77,4.46,66500,{"date":2516,"open":2517,"high":2401,"low":2511,"close":2428,"change":987,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2428},"2025-06-16",4.89,-4.75,28700,{"date":2521,"open":2522,"high":2408,"low":2522,"close":1396,"change":768,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1396},"2025-06-13",4.68,-0.82,44200,{"date":2526,"open":2527,"high":2408,"low":2528,"close":2427,"change":1627,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2427},"2025-06-12",4.71,4.62,3.61,46900,{"date":2532,"open":2427,"high":2533,"low":2534,"close":2527,"change":312,"percent_change":1346,"volume":2535,"transactions":9,"vwap":2527},"2025-06-11",4.978,4.59,38300,{"date":2537,"open":1415,"high":2473,"low":2538,"close":2409,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2409},"2025-06-10",4.605,0.26,5.7,129800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-09",4.3,4.69,4.202,4.56,0.46,11.22,197400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":445,"change":987,"percent_change":2556,"volume":2557,"transactions":9,"vwap":445},"2025-06-06",4.33,4.49,4.06,-5.31,89000,{"date":2559,"open":2560,"high":2485,"low":1435,"close":2553,"change":2561,"percent_change":423,"volume":2562,"transactions":9,"vwap":2553},"2025-06-05",4.31,-0.02,496000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":905,"change":1290,"percent_change":623,"volume":2568,"transactions":9,"vwap":905},"2025-06-04",4.42,4.547,4.125,49600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":473,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-03",4.45,4.475,4.27,4.4,1.15,69400,{"date":2578,"open":2579,"high":2527,"low":2580,"close":905,"change":153,"percent_change":2581,"volume":2582,"transactions":9,"vwap":905},"2025-06-02",4.11,3.93,8.75,139400,{"date":2584,"open":2585,"high":2586,"low":2529,"close":2586,"change":1535,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-30",3.78,4,7.53,60600,{"date":2590,"open":1136,"high":2591,"low":2592,"close":1285,"change":735,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1285},"2025-05-29",3.82,3.58,3.62,47700,{"date":2596,"open":2597,"high":2597,"low":2598,"close":1136,"change":1903,"percent_change":1143,"volume":2599,"transactions":9,"vwap":1136},"2025-05-28",3.7,3.431,33400,{"date":2601,"open":672,"high":2602,"low":2592,"close":2593,"change":944,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2593},"2025-05-27",3.87,-3.47,62600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":830,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-23",3.86,4.03,3.67,3.75,-4.09,29500,{"date":2614,"open":2585,"high":2615,"low":2609,"close":2616,"change":1012,"percent_change":303,"volume":2617,"transactions":9,"vwap":2616},"2025-05-22",3.92,3.91,79600,{"date":2619,"open":2620,"high":2544,"low":2621,"close":2622,"change":1054,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-21",3.98,3.77,3.79,-7.56,26800,{"date":2626,"open":2620,"high":2627,"low":2377,"close":445,"change":652,"percent_change":366,"volume":2628,"transactions":9,"vwap":445},"2025-05-20",4.41,180500,{"date":2630,"open":2620,"high":2631,"low":2632,"close":2586,"change":1816,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2586},"2025-05-19",4.099,3.722,2.3,75900,{"date":2636,"open":2637,"high":2638,"low":2607,"close":2616,"change":473,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2616},"2025-05-16",3.88,4.215,1.3,89200,{"date":2642,"open":2235,"high":2607,"low":2643,"close":2607,"change":2539,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2607},"2025-05-15",3.53,7.22,31300,{"date":2647,"open":2597,"high":2648,"low":177,"close":2649,"change":2650,"percent_change":1764,"volume":2651,"transactions":9,"vwap":2649},"2025-05-14",3.76,3.6,-0.08,39500,{"date":2653,"open":2586,"high":2586,"low":2654,"close":2655,"change":1205,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-13",3.668,3.68,-8,32700,{"date":2659,"open":1435,"high":2660,"low":672,"close":2586,"change":1270,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2586},"2025-05-12",4.29,-1.48,68200,{"date":2664,"open":905,"high":2574,"low":2555,"close":2555,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2555},"2025-05-09",-0.29,-6.67,35700,{"date":2669,"open":2571,"high":2505,"low":2573,"close":905,"change":533,"percent_change":2670,"volume":2671,"transactions":9,"vwap":905},"2025-05-08",-2.25,42300,{"date":2673,"open":2415,"high":2674,"low":2627,"close":2571,"change":993,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2571},"2025-05-07",4.929,-6.9,193100,{"date":2678,"open":2466,"high":2679,"low":2680,"close":2429,"change":502,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2429},"2025-05-06",5.263,4.564,-4.78,34600,{"date":2684,"open":2439,"high":2685,"low":2522,"close":2440,"change":2561,"percent_change":272,"volume":2686,"transactions":9,"vwap":2440},"2025-05-05",5.11,29100,{"date":2688,"open":2689,"high":2690,"low":2409,"close":2691,"change":1278,"percent_change":1278,"volume":2692,"transactions":9,"vwap":2691},"2025-05-02",5.12,5.314,5.04,58800,{"date":2694,"open":2695,"high":2696,"low":2415,"close":2691,"change":108,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2691},"2025-05-01",5.01,5.32,1.2,32900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2451,"change":2561,"percent_change":272,"volume":2704,"transactions":9,"vwap":2451},"2025-04-30",5.07,5.47,4.916,64400,{"date":2706,"open":2491,"high":2707,"low":2547,"close":2473,"change":22,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2473},"2025-04-29",5.079,5.71,46300,{"date":2711,"open":2427,"high":2427,"low":2482,"close":2491,"change":1290,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2491},"2025-04-28",-1.05,39100,{"date":2715,"open":2415,"high":2517,"low":2446,"close":2429,"change":533,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2429},"2025-04-25",-2.05,23100,{"date":2719,"open":2720,"high":2720,"low":2512,"close":2427,"change":1455,"percent_change":2721,"volume":2535,"transactions":9,"vwap":2427},"2025-04-24",5.08,-1.41,{"date":2723,"open":2473,"high":2724,"low":2725,"close":2408,"change":543,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2408},"2025-04-23",5.26,4.795,1.64,45500,{"date":181,"open":2574,"high":2729,"low":2574,"close":2730,"change":452,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},4.97,4.87,10.68,75400]