[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNTC":3,"homepage-market-summary":30,"stock-historical-BNTC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BNTC","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},"Benitec Biopharma Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Benitec Biopharma Inc is a clinical-stage biotechnology company focused on advancing novel genetic medicines. Its technology could provide a one-shot cure for a wide range of diseases that require strict, ongoing treatment regimens or have no effective treatment or only palliative care options. The Company is developing a silence-and-replace-based therapeutic (BB-301) for the treatment of Oculopharyngeal Muscular Dystrophy (OPMD), a chronic, life-threatening genetic disorder. The company has a single operating segment, which is the business of discovery and development of therapeutic agents for the treatment of genetic disorders.","24","Hayward, CA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.98,9.71,9.8761,8.92,9.58,-0.6,-6.26,135135.092598,2395,9.1266,16.76,160606.9403346016,0.8,3088,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.15,135550,49475642.023985,-34.86,"2025-04-22",[182,183,193,203,212,223,234,244,254,265,276,287,297,307,318,329,340,351,361,371,380,390,401,410,420,430,440,447,456,466,477,486,497,505,515,525,534,544,553,563,572,580,589,597,606,617,625,635,645,655,666,675,685,694,704,711,717,721,726,734,740,745,751,758,764,772,777,783,789,795,801,809,816,824,830,836,841,846,852,858,865,873,881,888,894,903,910,916,923,929,936,941,948,953,960,967,973,979,987,993,998,1003,1007,1012,1017,1023,1029,1035,1039,1045,1049,1056,1061,1068,1075,1083,1090,1098,1102,1108,1114,1120,1126,1131,1135,1143,1149,1154,1159,1166,1172,1181,1187,1191,1197,1204,1210,1217,1222,1227,1231,1237,1243,1248,1254,1260,1267,1272,1277,1283,1287,1293,1299,1304,1308,1311,1317,1322,1329,1336,1341,1345,1349,1354,1358,1362,1367,1372,1376,1382,1387,1390,1395,1400,1404,1410,1416,1420,1425,1428,1432,1435,1440,1445,1449,1451,1454,1460,1467,1475,1481,1488,1494,1500,1509,1517,1522,1528,1532,1539,1544,1548,1553,1558,1565,1569,1575,1580,1586,1592,1597,1601,1607,1614,1619,1623,1627,1633,1637,1642,1646,1649,1654,1659,1665,1670,1675,1680,1685,1693,1699,1705,1712,1718,1724,1730,1737,1743,1749,1755,1762,1769,1774,1782,1789,1797,1805,1809,1817,1822,1826,1831,1837,1841,1846,1850,1854,1859,1863,1867,1873,1877,1881,1886,1890,1894,1899,1904,1911,1916,1919,1924,1928,1933,1940,1945,1948,1952,1955,1960,1964,1968,1971,1975,1979,1984,1990,1994,2000,2003,2006,2010,2016,2021,2026,2029,2032,2036,2040,2044,2049,2051,2055,2059,2063,2069,2072,2076,2080,2085,2090,2093,2100,2106,2110,2116,2120,2124,2128,2134,2138,2145,2151,2157,2164,2171,2179,2187,2193,2199,2206,2212,2218,2223,2230,2238,2243,2249,2256,2262,2268,2274,2279,2285,2293,2298,2302,2306,2311,2314,2317,2321,2325,2330,2335,2340,2347,2352,2359,2362,2365,2368,2373,2377,2381],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",9.94,10.17,9.465,-0.42,-4.2,103096.193229,1785,9.6705,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":122,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",9.83,10.13,9.64,10,2.56,145985.900415,2373,9.9564,{"date":204,"open":186,"high":186,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",9.65,9.75,-0.27,-2.69,110968.540089,2208,9.8148,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",9.57,10.04,9.31,10.02,0.43,4.48,152791.426539,2771,9.8685,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.7,9.8,9.3056,9.59,-0.05,-0.52,106965.925304,2160,9.585,{"date":235,"open":236,"high":237,"low":238,"close":197,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",9.74,10.41,9.255,-0.19,-1.93,196779.133174,2713,9.5613,{"date":245,"open":246,"high":247,"low":248,"close":195,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",10.92,11.32,9.49,-1.12,-10.23,644178.597583,4696,10.0227,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",10.97,11.365,10.61,10.95,0.07,0.64,88930.264681,4054,10.9691,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",11.12,11.14,10.74,10.88,-0.14,-1.27,121920.873436,2362,10.9131,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",11.37,11.62,10.86,11.02,-0.34,-2.99,422989.870374,2244,11.0466,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":142,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.27,11.55,11.15,11.36,2.9,91250.571114,4738,11.3126,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":112,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",11.09,11.4503,10.89,11.04,-0.09,138828.197873,3264,11.1322,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",12.11,12.37,10.96,11.05,-1.03,-8.53,263417.8772,3651,11.2654,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",12.24,12.415,12.01,12.08,-0.11,-0.9,106236.567851,2485,12.1443,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",12.38,12.505,12.12,12.19,-0.03,-0.25,88586.809262,4095,12.2469,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",12.31,12.47,12,12.22,-0.23,-1.85,94594.562024,3234,12.2549,{"date":352,"open":353,"high":354,"low":345,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",12.68,12.995,12.45,-0.275,-2.16,69992.243859,2349,12.4846,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":152,"volume":368,"transactions":369,"vwap":370},"2026-09-08",12.55,13,12.5061,12.725,0.045,102196.649198,2874,12.7087,{"date":372,"open":373,"high":374,"low":373,"close":353,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",12.33,12.83,0.24,1.93,44994.249107,1904,12.6567,{"date":381,"open":382,"high":383,"low":320,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",12.93,13.28,12.44,-0.44,-3.42,62611.939305,1890,12.4944,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",12.36,13.19,12.25,12.88,0.57,4.63,191433.213312,2730,12.8659,{"date":402,"open":333,"high":403,"low":404,"close":342,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",12.43,11.8,0.14,1.15,78296.270132,3420,12.2768,{"date":411,"open":310,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",12.565,12.0112,12.17,-0.3,-2.41,60833.993667,1984,12.1987,{"date":421,"open":422,"high":423,"low":424,"close":343,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",12.6,12.76,11.7123,-0.2,-1.58,103167.254153,2502,12.503,{"date":431,"open":432,"high":433,"low":422,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",13.2,13.2099,12.67,-0.21,-1.63,103153.750632,2794,12.804,{"date":441,"open":442,"high":442,"low":443,"close":395,"change":271,"percent_change":73,"volume":444,"transactions":445,"vwap":446},"2026-08-26",13.02,12.65,64709.163798,2232,12.8187,{"date":448,"open":449,"high":450,"low":423,"close":442,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",12.79,13.345,0.31,2.44,254950.810617,3431,13.0218,{"date":457,"open":458,"high":459,"low":343,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",13.53,13.64,12.71,-0.77,-5.71,122509.745605,3154,13.0106,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",13.14,13.98,13.03,13.48,0.47,3.61,160139.547561,2925,13.648,{"date":478,"open":479,"high":479,"low":310,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",13.27,13.01,-0.37,-2.77,426732.452952,5327,12.8866,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",13.13,13.465,12.78,13.38,0.5,3.88,138003.828689,3328,13.0998,{"date":498,"open":499,"high":500,"low":403,"close":395,"change":239,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",13.07,13.645,-1.45,211151,12237,13.0292,{"date":506,"open":507,"high":508,"low":509,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",12.52,13.185,11.885,0.51,4.06,81437.305629,2579,12.8717,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",12.54,12.665,12.21,12.56,0,168873.542144,4908,12.4511,{"date":526,"open":527,"high":528,"low":527,"close":520,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",12.4,12.965,0.22,1.78,164493.271307,3397,12.6735,{"date":535,"open":536,"high":537,"low":320,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",13.57,13.79,12.34,-1.14,-8.46,1268530.70415,6723,12.6828,{"date":545,"open":546,"high":547,"low":548,"close":471,"change":415,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",13.86,13.955,13.225,-2.18,53605.071434,1776,13.5583,{"date":554,"open":458,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",13.95,13.32,13.78,0.15,1.1,89002.500188,2250,13.6599,{"date":564,"open":565,"high":566,"low":499,"close":567,"change":492,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",13.26,13.75,13.63,3.81,41147.717248,1889,13.4509,{"date":573,"open":460,"high":574,"low":460,"close":488,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",13.325,0.44,3.47,63582.655564,1815,13.0952,{"date":581,"open":490,"high":582,"low":334,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",12.8807,12.69,0.17,1.36,95221.381211,2643,12.4313,{"date":590,"open":591,"high":374,"low":414,"close":507,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",12.29,0.37,3.05,64825.18003,2271,12.4912,{"date":598,"open":599,"high":320,"low":600,"close":601,"change":575,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",11.87,11.5025,12.15,3.76,101947.790297,2322,12.0203,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",11.84,11.915,11.11,11.71,-0.15,-1.26,107523.83451,2201,11.5555,{"date":618,"open":333,"high":619,"low":620,"close":621,"change":239,"percent_change":426,"volume":622,"transactions":623,"vwap":624},"2026-07-30",12.315,11.735,11.86,44755.143243,1468,11.9106,{"date":626,"open":322,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",12.235,11.5606,12.05,0.16,1.35,52826.461129,1841,11.9959,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":451,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",12.18,12.42,11.655,11.89,2.68,77898.115642,2575,12.0624,{"date":646,"open":647,"high":648,"low":291,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",11.6,11.79,11.58,0.11,0.96,65489.314063,2602,11.5752,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",11.45,11.8224,11.22,11.47,0.03,0.26,161891.147502,4561,11.519,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":521,"percent_change":521,"volume":672,"transactions":673,"vwap":674},"2026-07-23",11.21,11.96,11.1,11.44,128070.9,4370,11.4063,{"date":676,"open":677,"high":678,"low":679,"close":671,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",11.81,11.93,11.345,-0.45,-3.78,63072.703506,2281,11.5649,{"date":686,"open":687,"high":637,"low":688,"close":640,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",11.94,11.65,-0.08,-0.67,50753.5231,1860,11.9777,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",12.84,11.91,11.97,-0.81,-6.34,89861.246755,2627,12.096,{"date":705,"open":706,"high":707,"low":355,"close":490,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":490},"2026-07-17",12.51,13.255,0.12,0.95,82200,{"date":712,"open":355,"high":395,"low":355,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",12.66,-0.36,-2.76,48100,{"date":718,"open":364,"high":393,"low":355,"close":442,"change":719,"percent_change":451,"volume":720,"transactions":9,"vwap":442},"2026-07-15",0.04,56900,{"date":722,"open":470,"high":723,"low":443,"close":724,"change":112,"percent_change":689,"volume":725,"transactions":9,"vwap":724},"2026-07-14",13.365,12.98,65300,{"date":727,"open":728,"high":471,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-13",13.42,12.845,12.99,-0.43,-3.2,85500,{"date":735,"open":736,"high":736,"low":737,"close":728,"change":738,"percent_change":680,"volume":739,"transactions":9,"vwap":728},"2026-07-10",13.47,12.74,-0.06,84600,{"date":741,"open":742,"high":743,"low":730,"close":471,"change":521,"percent_change":521,"volume":744,"transactions":9,"vwap":471},"2026-07-09",13.49,13.826,57000,{"date":746,"open":747,"high":459,"low":748,"close":471,"change":719,"percent_change":749,"volume":750,"transactions":9,"vwap":471},"2026-07-08",13.4,12.95,0.3,79000,{"date":752,"open":432,"high":753,"low":754,"close":755,"change":375,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-07",13.69,12.8,13.44,1.82,110400,{"date":759,"open":724,"high":760,"low":761,"close":432,"change":762,"percent_change":612,"volume":763,"transactions":9,"vwap":432},"2026-07-06",13.84,12.32,-0.02,152600,{"date":765,"open":766,"high":767,"low":520,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",12.82,13.5,13.22,0.53,4.18,172400,{"date":773,"open":565,"high":742,"low":713,"close":583,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":583},"2026-07-01",-0.69,-5.16,115300,{"date":778,"open":779,"high":471,"low":517,"close":491,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":491},"2026-06-30",12.7,0.68,5.35,66800,{"date":784,"open":761,"high":737,"low":785,"close":779,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":779},"2026-06-29",12.04,0.33,2.67,98500,{"date":790,"open":730,"high":791,"low":414,"close":310,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":310},"2026-06-26",13.52,-0.63,-4.85,1022200,{"date":796,"open":567,"high":797,"low":798,"close":364,"change":792,"percent_change":799,"volume":800,"transactions":9,"vwap":364},"2026-06-25",14.33,12.87,-4.62,181900,{"date":802,"open":803,"high":804,"low":805,"close":567,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":567},"2026-06-24",12.97,13.81,12.615,0.75,5.82,192300,{"date":810,"open":414,"high":811,"low":812,"close":395,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":395},"2026-06-23",13.23,11.675,0.58,4.72,97800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":558,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-22",12.28,12.58,11.95,12.3,1.23,119900,{"date":825,"open":826,"high":827,"low":599,"close":601,"change":152,"percent_change":828,"volume":829,"transactions":9,"vwap":601},"2026-06-18",12.09,12.334,2.97,154600,{"date":831,"open":302,"high":832,"low":280,"close":404,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":404},"2026-06-17",12.03,0.7,6.31,152200,{"date":837,"open":838,"high":671,"low":246,"close":670,"change":346,"percent_change":839,"volume":840,"transactions":9,"vwap":670},"2026-06-16",11.39,-2.03,86900,{"date":842,"open":278,"high":611,"low":843,"close":844,"change":558,"percent_change":82,"volume":845,"transactions":9,"vwap":844},"2026-06-15",11.13,11.33,83000,{"date":847,"open":312,"high":278,"low":281,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",11.18,0.13,1.18,73900,{"date":853,"open":854,"high":855,"low":198,"close":312,"change":137,"percent_change":856,"volume":857,"transactions":9,"vwap":312},"2026-06-11",10.42,11.16,6.35,189200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":188,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-10",10.2,10.8,10.39,-3.89,71300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":451,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-09",10.57,11,10.51,10.81,2.95,92100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":229,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-08",10.69,10.755,10.38,10.5,-0.47,68600,{"date":882,"open":311,"high":868,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",10.43,10.55,-0.5,-4.52,42200,{"date":889,"open":884,"high":890,"low":884,"close":312,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":312},"2026-06-04",11.3,0.65,6.25,44900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",10.46,10.765,10.235,10.4,-0.18,-1.7,88600,{"date":904,"open":905,"high":312,"low":899,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",10.6,10.58,-0.24,-2.22,96600,{"date":911,"open":247,"high":639,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",10.82,-0.74,-6.4,82500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":521,"percent_change":521,"volume":922,"transactions":9,"vwap":921},"2026-05-29",11.5,11.822,11.38,11.56,82600,{"date":924,"open":921,"high":925,"low":926,"close":921,"change":927,"percent_change":282,"volume":928,"transactions":9,"vwap":921},"2026-05-28",11.72,11.23,-0.04,76300,{"date":930,"open":931,"high":932,"low":933,"close":647,"change":558,"percent_change":934,"volume":935,"transactions":9,"vwap":647},"2026-05-27",11.54,12.0050001,11.48,1.31,57600,{"date":937,"open":838,"high":938,"low":268,"close":657,"change":529,"percent_change":939,"volume":940,"transactions":9,"vwap":657},"2026-05-26",11.795,1.96,93000,{"date":942,"open":943,"high":944,"low":945,"close":926,"change":946,"percent_change":539,"volume":947,"transactions":9,"vwap":926},"2026-05-22",11.42,11.69,11.08,-0.13,100500,{"date":949,"open":301,"high":950,"low":951,"close":292,"change":592,"percent_change":88,"volume":952,"transactions":9,"vwap":292},"2026-05-21",11.475,10.84,43600,{"date":954,"open":955,"high":291,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",10.72,10.99,0.27,2.52,84000,{"date":961,"open":861,"high":962,"low":963,"close":955,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":955},"2026-05-19",11.036,10.47,-0.17,-1.56,88200,{"date":968,"open":969,"high":611,"low":970,"close":301,"change":21,"percent_change":971,"volume":972,"transactions":9,"vwap":301},"2026-05-18",11.51,10.62,-5.22,64200,{"date":974,"open":278,"high":677,"low":975,"close":976,"change":714,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-15",11.0010004,11.49,-3.04,103000,{"date":980,"open":290,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",12.06,11.31,11.85,0.2,1.72,64000,{"date":988,"open":989,"high":990,"low":657,"close":688,"change":239,"percent_change":991,"volume":992,"transactions":9,"vwap":688},"2026-05-13",11.67,11.925,-1.6,72200,{"date":994,"open":995,"high":334,"low":279,"close":608,"change":907,"percent_change":996,"volume":997,"transactions":9,"vwap":608},"2026-05-12",12.07,-1.99,91800,{"date":999,"open":538,"high":1000,"low":1001,"close":323,"change":425,"percent_change":436,"volume":1002,"transactions":9,"vwap":323},"2026-05-11",12.64,11.855,74600,{"date":1004,"open":629,"high":779,"low":1005,"close":818,"change":405,"percent_change":406,"volume":1006,"transactions":9,"vwap":818},"2026-05-08",11.82,169200,{"date":1008,"open":1009,"high":520,"low":990,"close":1010,"change":731,"percent_change":386,"volume":1011,"transactions":9,"vwap":1010},"2026-05-07",12.5,12.14,60800,{"date":1013,"open":538,"high":779,"low":785,"close":1014,"change":592,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-06",12.57,3.03,115500,{"date":1018,"open":818,"high":342,"low":1019,"close":1020,"change":1021,"percent_change":630,"volume":1022,"transactions":9,"vwap":1020},"2026-05-05",11.41,12.2,0.02,157300,{"date":1024,"open":322,"high":384,"low":1025,"close":637,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":637},"2026-05-04",11.875,0.23,1.92,106800,{"date":1030,"open":1031,"high":637,"low":921,"close":820,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":820},"2026-05-01",12.02,-0.1,-0.83,74500,{"date":1036,"open":1010,"high":507,"low":698,"close":629,"change":1032,"percent_change":1037,"volume":1038,"transactions":9,"vwap":629},"2026-04-30",-0.82,106000,{"date":1040,"open":785,"high":1041,"low":1042,"close":601,"change":762,"percent_change":1043,"volume":1044,"transactions":9,"vwap":601},"2026-04-29",12.26,11.78,-0.16,86400,{"date":1046,"open":819,"high":449,"low":414,"close":414,"change":385,"percent_change":1047,"volume":1048,"transactions":9,"vwap":414},"2026-04-28",-3.49,71700,{"date":1050,"open":320,"high":1051,"low":1052,"close":1053,"change":375,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",12.895,12.195,12.61,1.94,136300,{"date":1057,"open":460,"high":449,"low":591,"close":310,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":310},"2026-04-24",-0.33,-2.6,140900,{"date":1062,"open":1063,"high":1064,"low":363,"close":779,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":779},"2026-04-23",12.96,13.205,-0.26,-2.01,115700,{"date":1069,"open":1070,"high":1071,"low":1051,"close":1063,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1063},"2026-04-22",13.29,13.73,-0.22,-1.67,107300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":699,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",13.94,13.96,13.16,13.18,-5.79,87400,{"date":1084,"open":1085,"high":797,"low":1086,"close":1087,"change":303,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",14.06,13.9,13.99,-0.64,85200,{"date":1091,"open":1092,"high":1093,"low":723,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",13.74,14.12,14.08,0.62,4.61,136800,{"date":1099,"open":742,"high":760,"low":470,"close":1100,"change":271,"percent_change":313,"volume":1101,"transactions":9,"vwap":1100},"2026-04-16",13.46,122100,{"date":1103,"open":1079,"high":1104,"low":373,"close":1105,"change":152,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-15",13.97,13.6,2.64,175900,{"date":1109,"open":832,"high":1110,"low":832,"close":1111,"change":1112,"percent_change":854,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",13.425,13.25,1.25,136200,{"date":1115,"open":1116,"high":345,"low":1117,"close":344,"change":813,"percent_change":1118,"volume":1119,"transactions":9,"vwap":344},"2026-04-13",11.4,11.165,5.08,103800,{"date":1121,"open":1122,"high":688,"low":1122,"close":943,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":943},"2026-04-10",11.06,0.41,3.72,144600,{"date":1127,"open":301,"high":670,"low":1128,"close":1129,"change":229,"percent_change":680,"volume":1130,"transactions":9,"vwap":1129},"2026-04-09",10.56,11.01,91100,{"date":1132,"open":247,"high":679,"low":269,"close":1122,"change":558,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1122},"2026-04-08",1.37,92300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":689,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-07",10.93,11.015,10.36,10.91,-0.73,83800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":956,"change":260,"percent_change":261,"volume":1148,"transactions":9,"vwap":956},"2026-04-06",10.94,11.43,10.905,77500,{"date":1150,"open":1151,"high":281,"low":867,"close":246,"change":229,"percent_change":1152,"volume":1153,"transactions":9,"vwap":246},"2026-04-02",10.73,-0.46,53600,{"date":1155,"open":870,"high":668,"low":1156,"close":256,"change":142,"percent_change":1157,"volume":1158,"transactions":9,"vwap":256},"2026-04-01",10.7,3,101500,{"date":1160,"open":1161,"high":301,"low":196,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",10.26,10.65,0.59,5.86,136100,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":435,"percent_change":1171,"volume":947,"transactions":9,"vwap":1170},"2026-03-30",10.23,9.95,10.06,-2.04,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-27",10.67,10.87,10.15,10.27,-0.54,-5,85300,{"date":1182,"open":955,"high":1183,"low":1184,"close":870,"change":335,"percent_change":1185,"volume":1186,"transactions":9,"vwap":870},"2026-03-26",11.25,10.685,-0.28,97200,{"date":1188,"open":1175,"high":843,"low":1189,"close":951,"change":405,"percent_change":934,"volume":1190,"transactions":9,"vwap":951},"2026-03-25",10.665,108600,{"date":1192,"open":1193,"high":291,"low":878,"close":1156,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1156},"2026-03-24",11.07,-0.49,-4.38,123600,{"date":1198,"open":1183,"high":950,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-23",10.85,11.19,0.21,1.91,120800,{"date":1205,"open":976,"high":1206,"low":1207,"close":1208,"change":230,"percent_change":886,"volume":1209,"transactions":9,"vwap":1208},"2026-03-20",11.635,10.925,10.98,716300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":918,"change":900,"percent_change":1215,"volume":1216,"transactions":9,"vwap":918},"2026-03-19",11.53,11.845,11.24,-1.54,119700,{"date":1218,"open":279,"high":648,"low":1200,"close":1219,"change":1220,"percent_change":21,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",11.68,-0.07,187600,{"date":1223,"open":322,"high":601,"low":1224,"close":1225,"change":1065,"percent_change":357,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",11.654,11.75,95800,{"date":1228,"open":621,"high":1041,"low":671,"close":322,"change":662,"percent_change":1229,"volume":1230,"transactions":9,"vwap":322},"2026-03-16",2.21,147900,{"date":1232,"open":334,"high":1233,"low":1234,"close":1225,"change":481,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1225},"2026-03-13",12.48,11.332,-3.05,131000,{"date":1238,"open":1010,"high":1239,"low":1240,"close":333,"change":1043,"percent_change":1241,"volume":1242,"transactions":9,"vwap":333},"2026-03-12",12.41,11.88,-1.3,295500,{"date":1244,"open":345,"high":520,"low":323,"close":818,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":818},"2026-03-11",0.01,0.08,149200,{"date":1249,"open":706,"high":432,"low":1250,"close":1251,"change":1185,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-10",12.025,12.27,-2.23,216900,{"date":1255,"open":1256,"high":1257,"low":1256,"close":363,"change":1258,"percent_change":1174,"volume":1259,"transactions":9,"vwap":363},"2026-03-09",11.34,13.395,1.21,417100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1256,"change":159,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-03-06",10.44,11.61,10.25,6.98,251800,{"date":1268,"open":912,"high":868,"low":1264,"close":905,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":905},"2026-03-05",-0.31,-2.84,229100,{"date":1273,"open":1162,"high":1274,"low":899,"close":1140,"change":1275,"percent_change":1276,"volume":1107,"transactions":9,"vwap":1140},"2026-03-04",11.17,0.45,4.3,{"date":1278,"open":1279,"high":1280,"low":1281,"close":896,"change":481,"percent_change":386,"volume":1282,"transactions":9,"vwap":896},"2026-03-03",10.66,10.76,10.255,678500,{"date":1284,"open":1174,"high":312,"low":878,"close":1285,"change":1220,"percent_change":1088,"volume":1286,"transactions":9,"vwap":1285},"2026-03-02",10.83,66600,{"date":1288,"open":1122,"high":1183,"low":912,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-27",10.9,-0.29,-2.59,89500,{"date":1294,"open":1208,"high":1295,"low":1162,"close":1200,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1200},"2026-02-26",11.215,0.19,1.73,79200,{"date":1300,"open":312,"high":1301,"low":1302,"close":868,"change":1303,"percent_change":73,"volume":909,"transactions":9,"vwap":868},"2026-02-25",11.245,10.68,-0.12,{"date":1305,"open":1280,"high":844,"low":878,"close":267,"change":127,"percent_change":1306,"volume":1307,"transactions":9,"vwap":267},"2026-02-24",3.73,212400,{"date":1309,"open":1279,"high":259,"low":878,"close":955,"change":1246,"percent_change":806,"volume":1310,"transactions":9,"vwap":955},"2026-02-23",132200,{"date":1312,"open":269,"high":1313,"low":1314,"close":1315,"change":425,"percent_change":347,"volume":1316,"transactions":9,"vwap":1315},"2026-02-20",10.955,10.415,10.64,106600,{"date":1318,"open":906,"high":843,"low":1319,"close":951,"change":957,"percent_change":1320,"volume":1321,"transactions":9,"vwap":951},"2026-02-19",10.3,2.55,188000,{"date":1323,"open":1324,"high":290,"low":1325,"close":867,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":867},"2026-02-18",10.37,10.249,0.215,2.08,370100,{"date":1330,"open":877,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":907,"volume":1335,"transactions":9,"vwap":1333},"2026-02-17",10.635,9.85,10.355,-0.025,242900,{"date":1337,"open":920,"high":657,"low":877,"close":877,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":877},"2026-02-13",-0.96,-8.47,171900,{"date":1342,"open":944,"high":925,"low":1343,"close":1256,"change":1269,"percent_change":1344,"volume":823,"transactions":9,"vwap":1256},"2026-02-12",10.811,-2.66,{"date":1346,"open":925,"high":1347,"low":868,"close":688,"change":229,"percent_change":731,"volume":1348,"transactions":9,"vwap":688},"2026-02-11",11.77,107700,{"date":1350,"open":944,"high":1351,"low":918,"close":1352,"change":303,"percent_change":1353,"volume":1002,"transactions":9,"vwap":1352},"2026-02-10",11.98,11.7,-0.76,{"date":1355,"open":344,"high":334,"low":657,"close":648,"change":1058,"percent_change":1356,"volume":1357,"transactions":9,"vwap":648},"2026-02-09",-2.72,300200,{"date":1359,"open":640,"high":394,"low":1240,"close":333,"change":472,"percent_change":1360,"volume":1361,"transactions":9,"vwap":333},"2026-02-06",4.03,140200,{"date":1363,"open":761,"high":1364,"low":1212,"close":688,"change":1353,"percent_change":1365,"volume":1366,"transactions":9,"vwap":688},"2026-02-05",12.53,-6.12,118300,{"date":1368,"open":1369,"high":1369,"low":344,"close":1239,"change":900,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1239},"2026-02-04",12.59,-1.43,96700,{"date":1373,"open":403,"high":395,"low":403,"close":1369,"change":849,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1369},"2026-02-03",1.04,70200,{"date":1377,"open":1031,"high":1378,"low":1031,"close":1379,"change":1380,"percent_change":1381,"volume":1028,"transactions":9,"vwap":1379},"2026-02-02",12.846,12.46,0.28,2.3,{"date":1383,"open":518,"high":518,"low":1384,"close":637,"change":731,"percent_change":1385,"volume":1386,"transactions":9,"vwap":637},"2026-01-30",12.13,-3.41,198800,{"date":1388,"open":637,"high":779,"low":785,"close":1053,"change":769,"percent_change":1389,"volume":872,"transactions":9,"vwap":1053},"2026-01-29",4.39,{"date":1391,"open":706,"high":706,"low":1392,"close":323,"change":879,"percent_change":1393,"volume":1394,"transactions":9,"vwap":323},"2026-01-28",11.99,-3.75,151300,{"date":1396,"open":519,"high":1397,"low":697,"close":363,"change":786,"percent_change":1398,"volume":1399,"transactions":9,"vwap":363},"2026-01-27",12.569,2.7,87100,{"date":1401,"open":331,"high":1379,"low":981,"close":345,"change":1065,"percent_change":1402,"volume":1403,"transactions":9,"vwap":345},"2026-01-26",-2.08,93400,{"date":1405,"open":423,"high":1406,"low":1407,"close":1233,"change":1408,"percent_change":1409,"volume":922,"transactions":9,"vwap":1233},"2026-01-23",13.11,12.23,-0.35,-2.73,{"date":1411,"open":1412,"high":1413,"low":601,"close":374,"change":1414,"percent_change":1164,"volume":1415,"transactions":9,"vwap":374},"2026-01-22",12.16,12.9,0.71,111400,{"date":1417,"open":1263,"high":333,"low":290,"close":333,"change":53,"percent_change":1418,"volume":1419,"transactions":9,"vwap":333},"2026-01-21",4.21,93600,{"date":1421,"open":1263,"high":509,"low":1422,"close":1423,"change":229,"percent_change":731,"volume":1424,"transactions":9,"vwap":1423},"2026-01-20",11.29,11.63,57200,{"date":1426,"open":1352,"high":629,"low":931,"close":1219,"change":335,"percent_change":1065,"volume":1427,"transactions":9,"vwap":1219},"2026-01-16",113300,{"date":1429,"open":1384,"high":1384,"low":1423,"close":611,"change":188,"percent_change":1430,"volume":1431,"transactions":9,"vwap":611},"2026-01-15",-3.46,133000,{"date":1433,"open":1407,"high":403,"low":698,"close":1384,"change":964,"percent_change":1434,"volume":1316,"transactions":9,"vwap":1384},"2026-01-14",-1.38,{"date":1436,"open":1437,"high":384,"low":688,"close":821,"change":630,"percent_change":1438,"volume":1439,"transactions":9,"vwap":821},"2026-01-13",12.1,1.32,119300,{"date":1441,"open":1392,"high":1442,"low":1116,"close":1010,"change":749,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1010},"2026-01-12",12.545,2.53,181800,{"date":1446,"open":345,"high":373,"low":925,"close":608,"change":282,"percent_change":1447,"volume":1448,"transactions":9,"vwap":608},"2026-01-09",-2.79,93800,{"date":1450,"open":637,"high":713,"low":344,"close":637,"change":719,"percent_change":786,"volume":1034,"transactions":9,"vwap":637},"2026-01-08",{"date":1452,"open":785,"high":460,"low":678,"close":1010,"change":558,"percent_change":1112,"volume":1453,"transactions":9,"vwap":1010},"2026-01-07",220700,{"date":1455,"open":1456,"high":629,"low":668,"close":1392,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1392},"2026-01-06",11.83,0.1,0.84,185400,{"date":1461,"open":1009,"high":1462,"low":1463,"close":640,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":640},"2026-01-05",12.775,11.52,-0.695,-5.52,148800,{"date":1468,"open":1469,"high":1470,"low":320,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-02",13.61,13.995,12.585,-0.885,-6.57,216700,{"date":1476,"open":1477,"high":1478,"low":768,"close":736,"change":1152,"percent_change":1479,"volume":1480,"transactions":9,"vwap":736},"2025-12-31",13.92,14.39,-3.3,422800,{"date":1482,"open":1086,"high":1483,"low":1484,"close":1485,"change":575,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-30",14.2,13.31,13.93,3.26,246800,{"date":1489,"open":1406,"high":1105,"low":1490,"close":742,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":742},"2025-12-29",12.91,0.39,2.98,201100,{"date":1495,"open":1406,"high":1496,"low":779,"close":1497,"change":1498,"percent_change":147,"volume":1499,"transactions":9,"vwap":1497},"2025-12-26",13.186,13.1,0.05,73600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-24",12.92,13.318,12.655,13.05,0.09,0.69,69500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1063,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1063},"2025-12-23",13.15,13.36,12.35,0.61,4.94,287000,{"date":1518,"open":918,"high":1009,"low":956,"close":1513,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2025-12-22",0.85,7.39,144100,{"date":1523,"open":292,"high":1524,"low":1525,"close":918,"change":708,"percent_change":1526,"volume":1527,"transactions":9,"vwap":918},"2025-12-19",11.64,11.075,1.05,173100,{"date":1529,"open":280,"high":921,"low":896,"close":920,"change":1163,"percent_change":1530,"volume":1531,"transactions":9,"vwap":920},"2025-12-18",5.47,244300,{"date":1533,"open":527,"high":343,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-17",9.93,10.79,-1.62,-13.05,546300,{"date":1540,"open":309,"high":730,"low":1541,"close":1239,"change":1026,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1239},"2025-12-16",11.76,1.89,218600,{"date":1545,"open":1031,"high":384,"low":1240,"close":637,"change":984,"percent_change":1546,"volume":1547,"transactions":9,"vwap":637},"2025-12-15",1.67,197400,{"date":1549,"open":470,"high":470,"low":609,"close":1351,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1351},"2025-12-12",-0.98,-7.56,234300,{"date":1554,"open":395,"high":1555,"low":779,"close":1063,"change":558,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1063},"2025-12-11",13.045,1.17,291300,{"date":1559,"open":556,"high":1560,"low":754,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-10",13.33,12.81,-0.51,-3.83,184100,{"date":1566,"open":432,"high":736,"low":490,"close":556,"change":849,"percent_change":1567,"volume":1568,"transactions":9,"vwap":556},"2025-12-09",0.99,144400,{"date":1570,"open":1571,"high":1571,"low":766,"close":393,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":393},"2025-12-08",13.62,-0.39,-2.87,134300,{"date":1576,"open":565,"high":1577,"low":779,"close":1578,"change":127,"percent_change":1015,"volume":1579,"transactions":9,"vwap":1578},"2025-12-05",13.68,13.58,306400,{"date":1581,"open":1582,"high":768,"low":1582,"close":1080,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1080},"2025-12-04",12.49,0.6,4.77,483200,{"date":1587,"open":1588,"high":364,"low":688,"close":819,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":819},"2025-12-03",11.74,0.93,7.98,816900,{"date":1593,"open":394,"high":1063,"low":931,"close":688,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":688},"2025-12-02",-0.58,-4.74,177000,{"date":1598,"open":766,"high":766,"low":637,"close":1407,"change":1141,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1407},"2025-12-01",-5.63,142100,{"date":1602,"open":1603,"high":1604,"low":766,"close":1063,"change":1605,"percent_change":188,"volume":1606,"transactions":9,"vwap":1063},"2025-11-28",12.865,13.165,-0.055,49000,{"date":1608,"open":1609,"high":1610,"low":443,"close":1611,"change":1612,"percent_change":137,"volume":1613,"transactions":9,"vwap":1611},"2025-11-26",12.86,13.09,13.015,0.085,225500,{"date":1615,"open":488,"high":1616,"low":696,"close":382,"change":271,"percent_change":1617,"volume":1618,"transactions":9,"vwap":382},"2025-11-25",13.43,-1.07,82400,{"date":1620,"open":1070,"high":736,"low":1621,"close":499,"change":239,"percent_change":1370,"volume":1622,"transactions":9,"vwap":499},"2025-11-24",12.73,95400,{"date":1624,"open":499,"high":767,"low":729,"close":565,"change":708,"percent_change":1625,"volume":1626,"transactions":9,"vwap":565},"2025-11-21",0.91,120100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":468,"change":719,"percent_change":451,"volume":1632,"transactions":9,"vwap":468},"2025-11-20",13.3,13.555,12.925,225100,{"date":1634,"open":1105,"high":555,"low":803,"close":1497,"change":731,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1497},"2025-11-19",-3.18,187800,{"date":1638,"open":458,"high":1639,"low":1640,"close":458,"change":521,"percent_change":521,"volume":1641,"transactions":9,"vwap":458},"2025-11-18",13.87,13.06,228000,{"date":1643,"open":1484,"high":1077,"low":343,"close":458,"change":592,"percent_change":1644,"volume":1645,"transactions":9,"vwap":458},"2025-11-17",2.81,351200,{"date":1647,"open":442,"high":1070,"low":1014,"close":1079,"change":1245,"percent_change":1246,"volume":1648,"transactions":9,"vwap":1079},"2025-11-14",226200,{"date":1650,"open":1651,"high":1652,"low":798,"close":1511,"change":1290,"percent_change":357,"volume":1653,"transactions":9,"vwap":1511},"2025-11-13",13.45,13.8,176500,{"date":1655,"open":767,"high":1656,"low":1111,"close":755,"change":1657,"percent_change":585,"volume":1658,"transactions":9,"vwap":755},"2025-11-12",13.89,0.18,335100,{"date":1660,"open":565,"high":1661,"low":1662,"close":565,"change":592,"percent_change":1663,"volume":1664,"transactions":9,"vwap":565},"2025-11-11",13.85,12.94,2.87,476000,{"date":1666,"open":767,"high":1667,"low":520,"close":1668,"change":1457,"percent_change":132,"volume":1669,"transactions":9,"vwap":1668},"2025-11-10",13.65,12.89,461400,{"date":1671,"open":599,"high":1609,"low":989,"close":449,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":449},"2025-11-07",0.79,6.58,391100,{"date":1676,"open":1629,"high":1629,"low":1677,"close":344,"change":681,"percent_change":1678,"volume":1679,"transactions":9,"vwap":344},"2025-11-06",11.535,-23.95,2348800,{"date":1681,"open":1682,"high":1682,"low":1571,"close":1683,"change":260,"percent_change":1275,"volume":1684,"transactions":9,"vwap":1683},"2025-11-05",15.86,15.78,94400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":612,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-04",15.33,15.83,14.55,15.71,-0.95,143900,{"date":1694,"open":1695,"high":1696,"low":1610,"close":1682,"change":885,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1682},"2025-11-03",13.17,16.31,-3.06,409200,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1296,"percent_change":850,"volume":1704,"transactions":9,"vwap":1703},"2025-10-31",16,16.68,16.36,73800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":521,"percent_change":521,"volume":1711,"transactions":9,"vwap":1710},"2025-10-30",16.07,16.32,15.97,16.17,42900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1710,"change":521,"percent_change":521,"volume":1717,"transactions":9,"vwap":1710},"2025-10-29",16.040001,16.67,15.35,75400,{"date":1719,"open":1690,"high":1720,"low":1721,"close":1710,"change":472,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1710},"2025-10-28",16.63,15.198,2.99,36400,{"date":1725,"open":1726,"high":26,"low":72,"close":1727,"change":1037,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-27",16.61,15.7,-4.96,33400,{"date":1731,"open":1732,"high":1720,"low":1733,"close":1734,"change":1414,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-24",15.81,15.645,16.52,4.49,72300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1732,"change":762,"percent_change":946,"volume":1742,"transactions":9,"vwap":1732},"2025-10-23",15.82,16.14,15.47,67200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1688,"change":335,"percent_change":239,"volume":1748,"transactions":9,"vwap":1688},"2025-10-22",15.55,15.92,15.18,35300,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1682,"change":481,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1682},"2025-10-21",15.8,16.24,-2.28,17000,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":813,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-20",15.68,16.25,16.23,3.71,33000,{"date":1763,"open":1727,"high":1764,"low":1765,"close":1766,"change":229,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-17",15.962,15.21,15.65,-0.32,33500,{"date":1770,"open":1701,"high":1771,"low":1772,"close":1727,"change":425,"percent_change":613,"volume":1773,"transactions":9,"vwap":1727},"2025-10-16",16.28,15.66,40600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1458,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-15",15.08,16.22,14.591,15.9,5.58,77000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":107,"percent_change":127,"volume":1788,"transactions":9,"vwap":1787},"2025-10-14",14.86,15.115,14.58,15.06,26200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1246,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-13",14.97,15.19,14.67,15,0.54,52400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-10",14.09,15.315,14.92,0.72,5.07,67100,{"date":1806,"open":1085,"high":1807,"low":1656,"close":1483,"change":1457,"percent_change":1414,"volume":1808,"transactions":9,"vwap":1483},"2025-10-09",14.235,46000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":142,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-08",13.83,14.365,13.633,14.1,2.32,502100,{"date":1818,"open":1667,"high":1087,"low":1819,"close":557,"change":708,"percent_change":1820,"volume":1821,"transactions":9,"vwap":557},"2025-10-07",13.535,0.88,22400,{"date":1823,"open":1087,"high":1087,"low":1105,"close":1824,"change":900,"percent_change":1241,"volume":1825,"transactions":9,"vwap":1824},"2025-10-06",13.66,22900,{"date":1827,"open":1824,"high":1828,"low":1824,"close":760,"change":708,"percent_change":1829,"volume":1830,"transactions":9,"vwap":760},"2025-10-03",14.01,0.87,39900,{"date":1832,"open":1086,"high":1833,"low":742,"close":1834,"change":1290,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-02",14,13.72,-2.07,23500,{"date":1838,"open":546,"high":1839,"low":804,"close":1828,"change":762,"percent_change":271,"volume":1840,"transactions":9,"vwap":1828},"2025-10-01",14.195,20200,{"date":1842,"open":1078,"high":1843,"low":491,"close":1844,"change":719,"percent_change":1845,"volume":1761,"transactions":9,"vwap":1844},"2025-09-30",14.19,14.03,0.29,{"date":1847,"open":1834,"high":1094,"low":1571,"close":1087,"change":1845,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1087},"2025-09-29",2.12,30900,{"date":1851,"open":1086,"high":1078,"low":1070,"close":1852,"change":1032,"percent_change":1853,"volume":1821,"transactions":9,"vwap":1852},"2025-09-26",13.7,-0.72,{"date":1855,"open":1828,"high":1856,"low":1857,"close":1652,"change":1290,"percent_change":1858,"volume":1748,"transactions":9,"vwap":1652},"2025-09-25",14.331,13.59,-2.06,{"date":1860,"open":1861,"high":1799,"low":1861,"close":1799,"change":1829,"percent_change":1673,"volume":1862,"transactions":9,"vwap":1799},"2025-09-24",13.12,49600,{"date":1864,"open":1512,"high":1577,"low":1406,"close":768,"change":1290,"percent_change":1865,"volume":1866,"transactions":9,"vwap":768},"2025-09-23",-2.15,28500,{"date":1868,"open":1869,"high":1870,"low":565,"close":1871,"change":107,"percent_change":1275,"volume":1872,"transactions":9,"vwap":1871},"2025-09-22",13.39,13.855,13.51,39000,{"date":1874,"open":1104,"high":1833,"low":1629,"close":1651,"change":1178,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1651},"2025-09-19",-3.86,174600,{"date":1878,"open":1086,"high":1814,"low":1879,"close":1087,"change":1845,"percent_change":1848,"volume":1880,"transactions":9,"vwap":1087},"2025-09-18",13.76,43200,{"date":1882,"open":1087,"high":1883,"low":1884,"close":1852,"change":1072,"percent_change":426,"volume":1885,"transactions":9,"vwap":1852},"2025-09-17",14.155,13.54,57500,{"date":1887,"open":1824,"high":1833,"low":1871,"close":1477,"change":529,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1477},"2025-09-16",1.61,32900,{"date":1891,"open":1652,"high":1833,"low":1892,"close":1852,"change":612,"percent_change":73,"volume":1893,"transactions":9,"vwap":1852},"2025-09-15",13.494,28600,{"date":1895,"open":1104,"high":1833,"low":1896,"close":1661,"change":946,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1661},"2025-09-12",13.715,-0.93,22000,{"date":1900,"open":728,"high":1901,"low":1629,"close":469,"change":261,"percent_change":1902,"volume":1903,"transactions":9,"vwap":469},"2025-09-11",14.04,4.8,36900,{"date":1905,"open":1833,"high":1906,"low":556,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-10",14.05,13.34,-0.65,-4.65,43700,{"date":1912,"open":469,"high":1828,"low":1913,"close":1087,"change":558,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1087},"2025-09-09",13.705,1.08,21900,{"date":1917,"open":1833,"high":1906,"low":1629,"close":760,"change":1220,"percent_change":885,"volume":1918,"transactions":9,"vwap":760},"2025-09-08",45500,{"date":1920,"open":1085,"high":1921,"low":1577,"close":1922,"change":303,"percent_change":1088,"volume":1923,"transactions":9,"vwap":1922},"2025-09-05",14.3,13.91,38700,{"date":1925,"open":1833,"high":1926,"low":1896,"close":1833,"change":1506,"percent_change":891,"volume":1927,"transactions":9,"vwap":1833},"2025-09-04",14.02,26100,{"date":1929,"open":742,"high":1906,"low":1484,"close":1922,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1922},"2025-09-03",0.135,0.98,31500,{"date":1934,"open":432,"high":1935,"low":1861,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-02",14.035,13.775,0.535,4.04,47300,{"date":1941,"open":480,"high":1111,"low":1942,"close":1943,"change":1201,"percent_change":1888,"volume":1944,"transactions":9,"vwap":1943},"2025-08-29",12.815,13.24,45200,{"date":1946,"open":1413,"high":1560,"low":1413,"close":470,"change":584,"percent_change":1438,"volume":1947,"transactions":9,"vwap":470},"2025-08-28",59200,{"date":1949,"open":353,"high":1950,"low":353,"close":1609,"change":1457,"percent_change":132,"volume":1951,"transactions":9,"vwap":1609},"2025-08-27",13.155,33900,{"date":1953,"open":480,"high":1511,"low":1504,"close":423,"change":680,"percent_change":1385,"volume":1954,"transactions":9,"vwap":423},"2025-08-26",32400,{"date":1956,"open":412,"high":1111,"low":412,"close":1957,"change":529,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-25",13.21,1.69,61200,{"date":1961,"open":374,"high":393,"low":779,"close":730,"change":1845,"percent_change":1962,"volume":1963,"transactions":9,"vwap":730},"2025-08-22",2.28,74200,{"date":1965,"open":713,"high":1462,"low":1009,"close":779,"change":900,"percent_change":1966,"volume":1967,"transactions":9,"vwap":779},"2025-08-21",-1.4,17200,{"date":1969,"open":1369,"high":1413,"low":1970,"close":395,"change":142,"percent_change":1320,"volume":1825,"transactions":9,"vwap":395},"2025-08-20",12.335,{"date":1972,"open":1000,"high":354,"low":1970,"close":520,"change":612,"percent_change":1973,"volume":1974,"transactions":9,"vwap":520},"2025-08-19",-1.18,26900,{"date":1976,"open":480,"high":1610,"low":422,"close":460,"change":415,"percent_change":1977,"volume":1978,"transactions":9,"vwap":460},"2025-08-18",-2.31,28400,{"date":1980,"open":779,"high":442,"low":1981,"close":480,"change":152,"percent_change":1982,"volume":1983,"transactions":9,"vwap":480},"2025-08-15",12.035,2.76,58300,{"date":1985,"open":1986,"high":1987,"low":981,"close":713,"change":558,"percent_change":1988,"volume":1989,"transactions":9,"vwap":713},"2025-08-14",12.465,12.85,1.2,31300,{"date":1991,"open":355,"high":766,"low":373,"close":706,"change":708,"percent_change":1992,"volume":1993,"transactions":9,"vwap":706},"2025-08-13",0.97,43500,{"date":1995,"open":698,"high":1379,"low":1996,"close":1997,"change":53,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-12",11.289,12.39,4.12,34800,{"date":2001,"open":404,"high":1351,"low":843,"close":2002,"change":1457,"percent_change":1519,"volume":1729,"transactions":9,"vwap":2002},"2025-08-11",11.9,{"date":2004,"open":983,"high":1997,"low":2005,"close":404,"change":1498,"percent_change":218,"volume":1974,"transactions":9,"vwap":404},"2025-08-08",11.506,{"date":2007,"open":1352,"high":669,"low":918,"close":1225,"change":1457,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1225},"2025-08-07",0.86,50400,{"date":2011,"open":2012,"high":639,"low":2013,"close":688,"change":2014,"percent_change":1914,"volume":2015,"transactions":9,"vwap":688},"2025-08-06",11.57,11.35,0.125,31400,{"date":2017,"open":1524,"high":1588,"low":890,"close":2018,"change":2019,"percent_change":1037,"volume":2020,"transactions":9,"vwap":2018},"2025-08-05",11.525,-0.095,45700,{"date":2022,"open":312,"high":2023,"low":312,"close":279,"change":137,"percent_change":2024,"volume":2025,"transactions":9,"vwap":279},"2025-08-04",11.736,6.02,58800,{"date":2027,"open":1289,"high":926,"low":2028,"close":311,"change":661,"percent_change":957,"volume":864,"transactions":9,"vwap":311},"2025-08-01",10.525,{"date":2030,"open":848,"high":918,"low":269,"close":1137,"change":1767,"percent_change":1270,"volume":2031,"transactions":9,"vwap":1137},"2025-07-31",73100,{"date":2033,"open":312,"high":925,"low":312,"close":1183,"change":984,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1183},"2025-07-30",1.81,33700,{"date":2037,"open":843,"high":2038,"low":1207,"close":312,"change":661,"percent_change":957,"volume":2039,"transactions":9,"vwap":312},"2025-07-29",11.316,43100,{"date":2041,"open":2042,"high":1463,"low":1156,"close":281,"change":1043,"percent_change":1370,"volume":2043,"transactions":9,"vwap":281},"2025-07-28",11.2,57800,{"date":2045,"open":2046,"high":785,"low":1274,"close":848,"change":1141,"percent_change":2047,"volume":2048,"transactions":9,"vwap":848},"2025-07-25",11.92,-6.13,55600,{"date":2050,"open":697,"high":1041,"low":611,"close":697,"change":107,"percent_change":510,"volume":1808,"transactions":9,"vwap":697},"2025-07-24",{"date":2052,"open":657,"high":344,"low":2053,"close":983,"change":1163,"percent_change":2054,"volume":1074,"transactions":9,"vwap":983},"2025-07-23",10.995,5.24,{"date":2056,"open":933,"high":290,"low":302,"close":2057,"change":1246,"percent_change":1802,"volume":2058,"transactions":9,"vwap":2057},"2025-07-22",11.26,63000,{"date":2060,"open":291,"high":1392,"low":1138,"close":848,"change":405,"percent_change":2061,"volume":2062,"transactions":9,"vwap":848},"2025-07-21",1.27,62600,{"date":2064,"open":599,"high":669,"low":2065,"close":302,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":302},"2025-07-18",11.03,-0.7,-5.96,98400,{"date":2070,"open":404,"high":2071,"low":931,"close":1588,"change":112,"percent_change":303,"volume":1230,"transactions":9,"vwap":1588},"2025-07-17",12.076,{"date":2073,"open":517,"high":499,"low":660,"close":1225,"change":774,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1225},"2025-07-16",-5.55,155400,{"date":2077,"open":1511,"high":1511,"low":527,"close":384,"change":699,"percent_change":2078,"volume":2079,"transactions":9,"vwap":384},"2025-07-15",-6.11,67900,{"date":2081,"open":2082,"high":479,"low":355,"close":1111,"change":472,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1111},"2025-07-14",12.75,3.68,95700,{"date":2086,"open":557,"high":1661,"low":443,"close":490,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":490},"2025-07-11",-1.01,-7.32,66200,{"date":2091,"open":546,"high":1483,"low":755,"close":537,"change":229,"percent_change":714,"volume":2092,"transactions":9,"vwap":537},"2025-07-10",84200,{"date":2094,"open":724,"high":2095,"low":2096,"close":760,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":760},"2025-07-09",13.88,12.635,1.22,9.67,113100,{"date":2101,"open":471,"high":1857,"low":412,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-08",12.62,-0.87,-6.45,108300,{"date":2107,"open":1695,"high":1667,"low":395,"close":742,"change":142,"percent_change":2108,"volume":2109,"transactions":9,"vwap":742},"2025-07-07",2.43,129300,{"date":2111,"open":2112,"high":2113,"low":343,"close":1695,"change":218,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1695},"2025-07-03",12.77,13.41,3.38,74900,{"date":2117,"open":394,"high":748,"low":323,"close":737,"change":2118,"percent_change":2119,"volume":1568,"transactions":9,"vwap":737},"2025-07-02",0.63,5.2,{"date":2121,"open":1352,"high":1009,"low":1295,"close":309,"change":1123,"percent_change":2122,"volume":2123,"transactions":9,"vwap":309},"2025-07-01",3.5,139200,{"date":2125,"open":844,"high":737,"low":1193,"close":1352,"change":152,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1352},"2025-06-30",3.08,274700,{"date":2129,"open":1513,"high":2130,"low":1140,"close":2013,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2013},"2025-06-27",12.693,-1,-8.1,1947500,{"date":2135,"open":2113,"high":1092,"low":761,"close":1513,"change":699,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1513},"2025-06-26",-6.16,199200,{"date":2139,"open":1791,"high":2140,"low":2141,"close":1079,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1079},"2025-06-25",15.05,13.103,-1.81,-12.09,161500,{"date":2146,"open":2147,"high":2148,"low":2147,"close":1791,"change":127,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1791},"2025-06-24",14.34,15.62,2.75,218900,{"date":2152,"open":2153,"high":2154,"low":1105,"close":2155,"change":927,"percent_change":207,"volume":2156,"transactions":9,"vwap":2155},"2025-06-23",14.47,14.64,14.57,218200,{"date":2158,"open":1794,"high":2159,"low":2160,"close":2161,"change":1058,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-20",15.46,14.16,14.61,-2.21,182500,{"date":2165,"open":1747,"high":2166,"low":2167,"close":2168,"change":885,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-18",15.605,14.42,14.94,-3.24,270600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1269,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-17",15.95,16.08,14.93,15.44,-1.97,212600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1141,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-06-16",16.89,17.1,14.915,15.75,-4.43,87800,{"date":2188,"open":2189,"high":2190,"low":1757,"close":95,"change":2191,"percent_change":2192,"volume":893,"transactions":9,"vwap":95},"2025-06-13",15.96,16.87,0.56,3.52,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1746,"change":1088,"percent_change":1875,"volume":2198,"transactions":9,"vwap":1746},"2025-06-12",16.35,16.93,15.775,65000,{"date":2200,"open":95,"high":2201,"low":2202,"close":2203,"change":147,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-11",17.11,16.12,16.56,2.35,51100,{"date":2207,"open":2208,"high":176,"low":2209,"close":2210,"change":1245,"percent_change":107,"volume":2211,"transactions":9,"vwap":2210},"2025-06-10",16.39,16.059999,16.18,56600,{"date":2213,"open":2208,"high":2214,"low":2215,"close":1710,"change":584,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1710},"2025-06-09",16.5,15.735,1.06,61600,{"date":2219,"open":2220,"high":1726,"low":2220,"close":1701,"change":2221,"percent_change":1530,"volume":2222,"transactions":9,"vwap":1701},"2025-06-06",15.1,0.83,63800,{"date":2224,"open":2225,"high":2195,"low":2226,"close":2227,"change":2228,"percent_change":839,"volume":2229,"transactions":9,"vwap":2227},"2025-06-05",15.475,15.03,15.17,-0.315,46500,{"date":2231,"open":2232,"high":1709,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-04",15.52,15.02,15.485,-0.125,-0.8,40500,{"date":2239,"open":1745,"high":2240,"low":2232,"close":2241,"change":521,"percent_change":521,"volume":2242,"transactions":9,"vwap":2241},"2025-06-03",16.695,15.61,35400,{"date":2244,"open":1741,"high":2245,"low":2246,"close":2241,"change":122,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2241},"2025-06-02",16.45,15.07,1.63,54100,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":346,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-30",15.51,14.49,15.36,-1.48,33800,{"date":2257,"open":2258,"high":2245,"low":2246,"close":2259,"change":2260,"percent_change":1385,"volume":2261,"transactions":9,"vwap":2259},"2025-05-29",16.1,15.59,-0.55,60000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1740,"change":756,"percent_change":460,"volume":2267,"transactions":9,"vwap":1740},"2025-05-28",14.54,16.55,14.35,69100,{"date":2269,"open":432,"high":2270,"low":432,"close":2271,"change":117,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-27",14.41,14.32,8.57,76400,{"date":2275,"open":491,"high":2276,"low":480,"close":393,"change":2277,"percent_change":2278,"volume":1723,"transactions":9,"vwap":393},"2025-05-23",13.71,-0.4,-2.94,{"date":2280,"open":767,"high":2281,"low":2282,"close":1857,"change":2283,"percent_change":2260,"volume":2284,"transactions":9,"vwap":1857},"2025-05-22",14.065,13.37,-0.075,40700,{"date":2286,"open":2287,"high":2288,"low":767,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-05-21",13.67,14.24,13.665,-0.265,-1.9,31200,{"date":2294,"open":1092,"high":2295,"low":2296,"close":1485,"change":229,"percent_change":714,"volume":2297,"transactions":9,"vwap":1485},"2025-05-20",14.125,13.545,35700,{"date":2299,"open":471,"high":1483,"low":471,"close":469,"change":147,"percent_change":2300,"volume":2301,"transactions":9,"vwap":469},"2025-05-19",2.79,30200,{"date":2303,"open":767,"high":2304,"low":767,"close":1105,"change":1457,"percent_change":159,"volume":2305,"transactions":9,"vwap":1105},"2025-05-16",14.13,27500,{"date":2307,"open":556,"high":2308,"low":434,"close":767,"change":689,"percent_change":2309,"volume":2310,"transactions":9,"vwap":767},"2025-05-15",14.161,-0.59,29400,{"date":2312,"open":382,"high":1087,"low":520,"close":1578,"change":127,"percent_change":1015,"volume":2313,"transactions":9,"vwap":1578},"2025-05-14",44800,{"date":2315,"open":1512,"high":1833,"low":821,"close":1080,"change":719,"percent_change":749,"volume":2316,"transactions":9,"vwap":1080},"2025-05-13",41000,{"date":2318,"open":2147,"high":2147,"low":499,"close":468,"change":1194,"percent_change":2319,"volume":2320,"transactions":9,"vwap":468},"2025-05-12",-3.6,36100,{"date":2322,"open":1828,"high":2323,"low":491,"close":567,"change":324,"percent_change":2236,"volume":2324,"transactions":9,"vwap":567},"2025-05-09",14.17,44300,{"date":2326,"open":1857,"high":1086,"low":2327,"close":1092,"change":984,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1092},"2025-05-08",13.35,1.48,19000,{"date":2331,"open":2332,"high":2332,"low":2333,"close":1884,"change":714,"percent_change":1291,"volume":2334,"transactions":9,"vwap":1884},"2025-05-07",14.07,13.475,40200,{"date":2336,"open":1478,"high":2167,"low":1852,"close":1086,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1086},"2025-05-06",-0.53,-3.67,17100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1898,"transactions":9,"vwap":2344},"2025-05-05",14.78,15.09,14.43,-0.62,-4.12,{"date":2348,"open":2167,"high":2349,"low":2167,"close":2140,"change":261,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2140},"2025-05-02",15.69,4.44,64800,{"date":2353,"open":2354,"high":2355,"low":1497,"close":2270,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2270},"2025-05-01",13.55,14.785,0.82,6.03,57100,{"date":2360,"open":2354,"high":1093,"low":432,"close":1857,"change":303,"percent_change":2361,"volume":1399,"transactions":9,"vwap":1857},"2025-04-30",-0.66,{"date":2363,"open":459,"high":1936,"low":742,"close":1577,"change":719,"percent_change":1845,"volume":2364,"transactions":9,"vwap":1577},"2025-04-29",11400,{"date":2366,"open":1469,"high":2367,"low":1079,"close":459,"change":1498,"percent_change":592,"volume":1967,"transactions":9,"vwap":459},"2025-04-28",13.815,{"date":2369,"open":804,"high":804,"low":747,"close":1857,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1857},"2025-04-25",-0.305,-2.2,15400,{"date":2374,"open":1071,"high":1483,"low":1105,"close":2375,"change":2376,"percent_change":985,"volume":2255,"transactions":9,"vwap":2375},"2025-04-24",13.895,0.235,{"date":2378,"open":1087,"high":1087,"low":2354,"close":1824,"change":2235,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1824},"2025-04-23",-0.91,27200,{"date":180,"open":1104,"high":2382,"low":491,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},14.225,13.785,-0.185,-1.32,34200]