[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRBP":3,"homepage-market-summary":30,"stock-historical-CRBP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRBP","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},"Corbus Pharmaceuticals Holdings, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Corbus Pharmaceuticals Holdings Inc is a clinical stage company focused on new therapies in oncology and obesity and is committed to helping people defeat serious illness by bringing inventive scientific approaches to well-understood biological pathways. The company's development pipeline includes; CRB-701, a next-generation antibody-drug conjugate (ADC) that targets the expression of Nectin-4 on cancer cells to release a cytotoxic payload, CRB-601, an anti-integrin monoclonal antibody that blocks the activation of TGF expressed on cancer cells, and CRB-913 a second-generation peripherally restricted CB1 receptor inverse agonist designed to treat obesity.","36","Norwood, MA",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},6.13,6.59,6.68,6.06,6.34,-0.21,-3.31,834324.245867,7503,6.2393,20.56,467204.376414156,0.5,3001,{"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":180},365,1000,{"period_high":26,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},366135,133639194.103539,-8.37,"2025-04-22",[181,182,192,202,212,222,233,243,254,265,276,287,296,304,313,322,332,343,354,364,375,386,396,406,415,424,432,442,453,464,475,485,495,506,514,525,531,541,551,561,571,579,589,599,610,620,630,640,650,657,665,675,684,693,702,710,718,721,728,735,741,748,754,761,769,774,780,786,793,799,808,816,824,832,838,842,851,858,864,873,879,886,892,899,906,914,920,925,930,936,943,949,955,962,967,973,979,986,994,1001,1009,1016,1020,1025,1032,1039,1046,1054,1060,1065,1071,1075,1081,1088,1095,1103,1110,1117,1124,1128,1133,1141,1149,1155,1158,1165,1171,1177,1183,1189,1197,1203,1210,1215,1222,1226,1231,1237,1244,1252,1259,1264,1269,1275,1279,1285,1289,1296,1302,1307,1312,1316,1321,1326,1332,1336,1341,1348,1353,1358,1365,1369,1375,1381,1384,1390,1397,1402,1407,1412,1418,1423,1428,1435,1440,1446,1450,1456,1462,1466,1470,1476,1481,1486,1491,1496,1500,1504,1508,1512,1518,1524,1530,1535,1539,1543,1548,1551,1555,1560,1567,1571,1575,1579,1585,1592,1599,1605,1611,1618,1625,1632,1639,1647,1651,1657,1664,1671,1678,1685,1690,1696,1700,1705,1708,1713,1717,1723,1729,1736,1743,1751,1760,1768,1776,1783,1790,1797,1805,1814,1822,1830,1838,1844,1850,1857,1864,1872,1880,1886,1894,1902,1910,1917,1924,1931,1936,1940,1946,1951,1956,1961,1967,1973,1979,1985,1988,1993,1998,2002,2007,2011,2015,2020,2025,2029,2034,2040,2043,2046,2049,2054,2058,2064,2069,2073,2078,2081,2087,2091,2096,2102,2109,2114,2117,2121,2126,2129,2134,2140,2144,2148,2153,2158,2164,2168,2172,2179,2184,2187,2190,2193,2197,2202,2207,2212,2216,2222,2227,2232,2237,2242,2245,2250,2255,2259,2263,2267,2272,2276,2280,2283,2287,2292,2296,2301,2307,2312,2317,2322,2328,2333,2339,2343,2349,2353,2358,2363,2368,2374,2378,2382,2388,2392,2397,2403,2407,2412,2417,2422,2427,2433,2437,2441,2447],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.8,6.82,6.25,-0.48,-7.04,802994.214169,8738,6.4067,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.75,6.88,6.57,0.19,2.87,508287.444112,5818,6.7549,{"date":203,"open":204,"high":205,"low":17,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",6.93,7.05,6.63,-0.29,-4.19,786178.764952,7527,6.8051,{"date":213,"open":214,"high":215,"low":195,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.12,7.18,6.92,-0.22,-3.08,932059.650768,9567,6.9906,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",7.5,7.5899,6.97,7.14,-0.31,-4.16,708577.897736,9783,7.1403,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":207,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",7.69,7.76,7.125,7.45,-3.75,757963.321486,7878,7.4459,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",7.83,7.98,7.66,7.74,-0.135,-1.71,787818.567259,9120,7.8382,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",7.73,7.95,7.61,7.875,0.225,2.94,453844.522449,6535,7.8053,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",7.51,7.79,7.42,7.65,0.17,2.27,499816.090696,7569,7.6118,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",7.22,7.67,7.1537,7.48,0.22,3.03,1155103.923442,8942,7.4451,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",7.26,7.38,7.03,0,992866.763017,11691,7.2142,{"date":297,"open":298,"high":224,"low":185,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",6.86,0.34,4.91,1229330.016302,10008,7.1859,{"date":305,"open":306,"high":306,"low":307,"close":216,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",8.08,6.325,-1.16,-14.36,3729849.593631,25828,6.7496,{"date":314,"open":315,"high":316,"low":247,"close":306,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",7.93,8.7,-0.04,-0.49,8336698.632047,95630,8.7317,{"date":323,"open":324,"high":325,"low":257,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",8.38,8.495,8.12,-0.12,-1.46,2347744.510319,28281,9.3375,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",8.75,8.79,8.21,8.24,-0.62,-7,646758.256838,9420,8.4177,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",10.6,10.715,8.845,8.86,-1.735,-16.38,1004127.044117,11553,9.3753,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",11.07,10.31,10.595,-0.485,-4.38,915463.235875,9703,10.5434,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",11.37,11.445,11.055,11.08,-0.38,-3.32,222614.534072,4017,11.2281,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",11.52,11.6,11.22,11.46,-0.02,-0.17,475360.242716,6992,11.4065,{"date":387,"open":388,"high":389,"low":345,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",11.27,11.56,11.48,0.2,1.77,663348.369875,7615,11.263,{"date":397,"open":398,"high":366,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",10.81,10.575,11.28,0.37,3.39,901115.687807,11931,11.0393,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":292,"percent_change":292,"volume":412,"transactions":413,"vwap":414},"2026-08-31",10.86,11,10.39,10.91,473589.82633,5788,10.7905,{"date":416,"open":417,"high":418,"low":419,"close":411,"change":217,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",11.13,11.29,10.745,-1.98,584319.463239,6363,10.9873,{"date":425,"open":400,"high":426,"low":427,"close":417,"change":382,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",11.45,11.11,-1.5,325885.515989,5544,11.2382,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":112,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",11.36,11.5456,10.96,11.3,-0.09,392194.580971,6862,11.2916,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",10.9,11.35,10.79,11.31,0.62,5.8,1281867.509336,15841,11.1456,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",10.2,10.88,9.68,10.69,0.31,2.99,1313673.096446,9399,10.3695,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",9.97,10.415,9.895,10.38,0.54,5.49,604017.474753,6475,10.1845,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":428,"volume":482,"transactions":483,"vwap":484},"2026-08-20",10,10.05,9.7301,9.84,-0.15,299008.587008,5332,9.8938,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":438,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",10.195,10.42,9.86,9.99,-0.89,343517.020508,5412,10.0226,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",10.49,10.75,9.95,10.08,-0.41,-3.91,329113.565369,6495,10.2485,{"date":507,"open":508,"high":509,"low":478,"close":497,"change":127,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",10.06,10.58,3.96,869146.809238,5862,10.3924,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",10.04,10.29,9.88,10.09,0.01,0.1,425830.948578,7800,10.1278,{"date":526,"open":478,"high":410,"low":457,"close":500,"change":142,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",3.28,695262.654458,6799,10.023,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":122,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",9.51,9.91,9.4,9.76,2.63,542100.24127,7240,9.6866,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",9.54,9.7099,9.42,0.05,0.53,422981.144512,5153,9.5339,{"date":552,"open":519,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",10.25,9.365,9.46,-0.71,-6.98,334902.487823,5108,9.6643,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",9.74,10.23,10.17,0.43,4.41,352903.629031,5876,10.0309,{"date":572,"open":573,"high":480,"low":574,"close":563,"change":271,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",9.24,9.18,1.78,157872.266399,2603,9.6415,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":271,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",9.49,9.82,9.38,9.57,1.81,234194.879478,5269,9.5846,{"date":590,"open":591,"high":592,"low":593,"close":535,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",9.04,9.45,8.985,0.48,5.38,263853.27331,4719,9.3329,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",9.01,9.16,8.71,8.92,-0.05,-0.56,131872.706711,2356,8.9177,{"date":611,"open":612,"high":602,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",9.06,8.615,8.97,-0.08,-0.88,346312.109821,5104,8.9195,{"date":621,"open":622,"high":623,"low":335,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",8.9,9.36,9.05,0.13,1.46,137934.165465,2965,8.9798,{"date":631,"open":632,"high":633,"low":634,"close":604,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",9.08,9.19,8.82,-0.165,-1.82,263469.020356,3732,8.988,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":107,"volume":647,"transactions":648,"vwap":649},"2026-07-28",9.14,9.33,8.78,9.085,0.005,154939.091596,3079,9.0011,{"date":651,"open":652,"high":543,"low":624,"close":632,"change":438,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",9.23,-0.98,363203.698506,5673,9.2908,{"date":658,"open":623,"high":623,"low":659,"close":660,"change":481,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",8.93,9.17,-1.61,172352.727909,3007,9.1706,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":594,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",8.74,9.48,8.73,9.32,5.43,638481.155342,5672,9.2418,{"date":676,"open":614,"high":677,"low":669,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",9.1,8.84,-0.14,-1.56,154538.408547,3803,8.8169,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":102,"volume":690,"transactions":691,"vwap":692},"2026-07-21",8.83,9.0499,8.98,0.09,80999.288004,2650,8.973,{"date":694,"open":591,"high":695,"low":696,"close":697,"change":327,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",9.22,8.85,8.89,-1.33,209561.227684,3399,8.987,{"date":703,"open":704,"high":705,"low":706,"close":601,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":601},"2026-07-17",8.63,9.15,8.5,0.21,2.39,215800,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":21,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-16",9.02,9.12,8.64,8.8,-2.33,228800,{"date":719,"open":601,"high":602,"low":715,"close":601,"change":381,"percent_change":217,"volume":720,"transactions":9,"vwap":601},"2026-07-15",284100,{"date":722,"open":723,"high":724,"low":622,"close":725,"change":112,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",9,9.26,9.03,-0.11,326500,{"date":729,"open":730,"high":730,"low":731,"close":591,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":591},"2026-07-13",9.59,8.87,-0.64,-6.61,362800,{"date":736,"open":457,"high":737,"low":738,"close":457,"change":739,"percent_change":707,"volume":740,"transactions":9,"vwap":457},"2026-07-10",9.73,9.329,0.02,216400,{"date":742,"open":743,"high":518,"low":555,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",9.55,9.66,0.11,1.15,230200,{"date":749,"open":750,"high":751,"low":752,"close":743,"change":271,"percent_change":585,"volume":753,"transactions":9,"vwap":743},"2026-07-08",9.25,9.65,9.195,490900,{"date":755,"open":756,"high":757,"low":758,"close":583,"change":147,"percent_change":759,"volume":760,"transactions":9,"vwap":583},"2026-07-07",9.09,9.593,8.99,4.22,528800,{"date":762,"open":763,"high":764,"low":765,"close":723,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":723},"2026-07-06",9.35,9.41,8.95,-0.25,-2.7,263600,{"date":770,"open":642,"high":581,"low":632,"close":750,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":750},"2026-07-02",0.18,1.98,444900,{"date":775,"open":776,"high":592,"low":758,"close":777,"change":228,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",9.29,9.07,-3.3,442200,{"date":781,"open":725,"high":782,"low":783,"close":583,"change":127,"percent_change":784,"volume":785,"transactions":9,"vwap":583},"2026-06-30",9.44,8.88,4.45,585900,{"date":787,"open":788,"high":723,"low":789,"close":688,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":688},"2026-06-29",8.72,8.58,0.24,2.75,418400,{"date":794,"open":795,"high":796,"low":336,"close":667,"change":53,"percent_change":797,"volume":798,"transactions":9,"vwap":667},"2026-06-26",8.22,8.77,5.94,2411500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",8.19,8.53,8.1,8.25,0.075,0.92,311200,{"date":809,"open":810,"high":788,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",8.45,8.15,8.175,-0.285,-3.37,408300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":585,"volume":823,"transactions":9,"vwap":821},"2026-06-23",8.17,8.68,8.05,8.46,0.15,272900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":546,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",8.28,8.62,8.26,8.31,0.61,295900,{"date":833,"open":828,"high":834,"low":835,"close":828,"change":707,"percent_change":836,"volume":837,"transactions":9,"vwap":828},"2026-06-18",8.47,8.02,2.61,297800,{"date":839,"open":315,"high":821,"low":315,"close":820,"change":271,"percent_change":840,"volume":841,"transactions":9,"vwap":820},"2026-06-17",2.16,279000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",8.3,8.57,7.87,7.88,-0.44,-5.29,482900,{"date":852,"open":829,"high":853,"low":854,"close":855,"change":625,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",8.56,8.163,8.32,1.59,335400,{"date":859,"open":248,"high":860,"low":248,"close":801,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":801},"2026-06-12",8.325,0.41,5.27,574600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",7.6,7.835,7.53,7.78,0.08,1.04,359200,{"date":874,"open":235,"high":875,"low":876,"close":877,"change":292,"percent_change":292,"volume":878,"transactions":9,"vwap":877},"2026-06-10",8,7.609,7.7,267800,{"date":880,"open":881,"high":882,"low":238,"close":877,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":877},"2026-06-09",7.56,7.94,0.14,1.85,293700,{"date":887,"open":888,"high":889,"low":890,"close":881,"change":292,"percent_change":292,"volume":891,"transactions":9,"vwap":881},"2026-06-08",7.75,7.8,7.454,219400,{"date":893,"open":894,"high":895,"low":881,"close":881,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":881},"2026-06-05",7.91,7.915,-0.45,-5.62,327200,{"date":900,"open":901,"high":826,"low":258,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",7.62,8.01,0.63,8.54,829800,{"date":907,"open":908,"high":909,"low":910,"close":290,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":290},"2026-06-03",7.49,7.715,7.35,-0.16,-2.12,526200,{"date":915,"open":901,"high":916,"low":214,"close":917,"change":21,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-02",7.682,7.54,-2.71,851200,{"date":921,"open":922,"high":257,"low":258,"close":888,"change":911,"percent_change":923,"volume":924,"transactions":9,"vwap":888},"2026-06-01",7.86,-2.02,599300,{"date":926,"open":922,"high":803,"low":270,"close":894,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":894},"2026-05-29",0.27,3.53,1056000,{"date":931,"open":279,"high":889,"low":281,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",7.64,-0.18,-2.3,914000,{"date":937,"open":326,"high":938,"low":939,"close":940,"change":438,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-27",8.202,7.494,7.82,-1.14,2076300,{"date":944,"open":945,"high":477,"low":256,"close":894,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":894},"2026-05-26",9.75,-3.44,-30.31,3749500,{"date":950,"open":380,"high":951,"low":952,"close":445,"change":911,"percent_change":953,"volume":954,"transactions":9,"vwap":445},"2026-05-22",12.881,11.26,-1.39,556300,{"date":956,"open":957,"high":958,"low":489,"close":959,"change":575,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-21",9.9,11.67,11.51,18.29,652100,{"date":963,"open":695,"high":964,"low":695,"close":737,"change":965,"percent_change":20,"volume":966,"transactions":9,"vwap":737},"2026-05-20",9.87,0.58,289200,{"date":968,"open":969,"high":516,"low":756,"close":705,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":705},"2026-05-19",9.79,-0.8,-8.04,324300,{"date":974,"open":975,"high":976,"low":957,"close":499,"change":73,"percent_change":977,"volume":978,"transactions":9,"vwap":499},"2026-05-18",11.06,11.09,-9.79,234000,{"date":980,"open":981,"high":981,"low":409,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",11.93,11.03,-0.95,-7.93,167900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":382,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-14",12.22,12.4,11.65,11.98,-1.4,218100,{"date":995,"open":426,"high":996,"low":427,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-13",12.24,12.15,0.72,6.3,316100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":928,"volume":1008,"transactions":9,"vwap":1006},"2026-05-12",11.25,11.64,10.97,11.43,0.39,262600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":870,"percent_change":38,"volume":1015,"transactions":9,"vwap":1014},"2026-05-11",10.99,11.57,10.87,11.04,262000,{"date":1017,"open":456,"high":400,"low":446,"close":436,"change":689,"percent_change":1018,"volume":1019,"transactions":9,"vwap":436},"2026-05-08",0.83,241000,{"date":1021,"open":1013,"high":1003,"low":1022,"close":1013,"change":605,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1013},"2026-05-07",10.275,-0.46,274800,{"date":1026,"open":1027,"high":434,"low":1028,"close":1029,"change":122,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",10.67,10.51,10.92,2.34,630400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1027,"change":822,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-05-05",10.63,10.74,10.27,1.43,235000,{"date":1040,"open":517,"high":1041,"low":1042,"close":1043,"change":282,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-04",10.7,10.025,10.52,2.14,282200,{"date":1047,"open":1048,"high":410,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",9.94,9.5,10.3,0.42,4.25,536800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":518,"change":107,"percent_change":830,"volume":1059,"transactions":9,"vwap":518},"2026-04-30",9.85,10.169,9.575,331900,{"date":1061,"open":517,"high":1062,"low":1063,"close":582,"change":292,"percent_change":292,"volume":1064,"transactions":9,"vwap":582},"2026-04-29",10.5,9.61,364500,{"date":1066,"open":516,"high":517,"low":1067,"close":582,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":582},"2026-04-28",9.697,-0.26,-2.58,209100,{"date":1072,"open":508,"high":446,"low":1073,"close":500,"change":739,"percent_change":391,"volume":1074,"transactions":9,"vwap":500},"2026-04-27",9.92,458100,{"date":1076,"open":565,"high":1077,"low":1078,"close":508,"change":911,"percent_change":1079,"volume":1080,"transactions":9,"vwap":508},"2026-04-24",10.255,9.78,-1.57,242900,{"date":1082,"open":1083,"high":1084,"low":499,"close":1085,"change":1068,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",10.48,10.62,10.22,-2.48,260300,{"date":1089,"open":1090,"high":398,"low":1091,"close":1083,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-04-22",10.45,10.225,0.185,1.8,324500,{"date":1096,"open":1097,"high":498,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-21",10.73,10.13,10.295,-0.325,-3.06,185700,{"date":1104,"open":1105,"high":1005,"low":1106,"close":1084,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1084},"2026-04-20",10.57,10.44,0.03,0.28,318700,{"date":1111,"open":553,"high":409,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-17",10.15,10.59,0.45,4.44,546300,{"date":1118,"open":466,"high":1119,"low":1120,"close":1121,"change":883,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",10.268,9.93,10.14,1.4,177100,{"date":1125,"open":516,"high":564,"low":737,"close":477,"change":381,"percent_change":1126,"volume":1127,"transactions":9,"vwap":477},"2026-04-15",-0.2,225900,{"date":1129,"open":1112,"high":1130,"low":477,"close":1131,"change":911,"percent_change":1079,"volume":1132,"transactions":9,"vwap":1131},"2026-04-14",10.65,10.02,273100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":147,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-13",9.8,10.47,9.7,10.18,3.88,127800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1135,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1135},"2026-04-10",10.19,10.305,9.56,-0.52,-5.04,225200,{"date":1150,"open":582,"high":1097,"low":1151,"close":1152,"change":594,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-09",9.81,10.32,4.88,199800,{"date":1156,"open":1112,"high":1144,"low":1049,"close":480,"change":625,"percent_change":82,"volume":1157,"transactions":9,"vwap":480},"2026-04-08",203900,{"date":1159,"open":1073,"high":469,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-07",9.69,9.71,-0.43,-4.24,252200,{"date":1166,"open":1167,"high":1168,"low":466,"close":1121,"change":1169,"percent_change":207,"volume":1170,"transactions":9,"vwap":1121},"2026-04-06",10.36,10.665,-0.03,268100,{"date":1172,"open":1173,"high":1062,"low":1174,"close":565,"change":197,"percent_change":1175,"volume":1176,"transactions":9,"vwap":565},"2026-04-02",9.98,9.89,1.9,236400,{"date":1178,"open":555,"high":1179,"low":555,"close":1173,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1173},"2026-04-01",10.33,0.59,6.28,201600,{"date":1184,"open":644,"high":1185,"low":644,"close":1186,"change":1187,"percent_change":633,"volume":1188,"transactions":9,"vwap":1186},"2026-03-31",9.715,9.39,0.79,334300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":726,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",8.55,8.735,8.36,8.6,-1.26,147000,{"date":1198,"open":750,"high":554,"low":1199,"close":603,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":603},"2026-03-27",8.61,-0.53,-5.74,214700,{"date":1204,"open":336,"high":1205,"low":1206,"close":573,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":573},"2026-03-26",9.28,8.13,0.93,11.19,320100,{"date":1211,"open":1212,"high":1213,"low":803,"close":829,"change":625,"percent_change":856,"volume":1214,"transactions":9,"vwap":829},"2026-03-25",8.35,8.595,216700,{"date":1216,"open":1217,"high":706,"low":1218,"close":1219,"change":766,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-24",8.4,8.14,8.18,-2.97,120600,{"date":1223,"open":788,"high":612,"low":803,"close":1224,"change":382,"percent_change":420,"volume":1225,"transactions":9,"vwap":1224},"2026-03-23",8.43,164800,{"date":1227,"open":731,"high":612,"low":789,"close":1194,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1194},"2026-03-20",-0.34,-3.8,141600,{"date":1232,"open":688,"high":777,"low":1233,"close":1234,"change":726,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-19",8.561,8.94,-1.22,148100,{"date":1238,"open":1239,"high":1240,"low":765,"close":624,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":624},"2026-03-18",9.53,9.67,-0.58,-6.02,192500,{"date":1245,"open":1145,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",9.813,9.31,9.63,0.12,1.26,168200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":533,"change":521,"percent_change":1257,"volume":1258,"transactions":9,"vwap":533},"2026-03-16",9.52,10.12,9.2,1.06,203500,{"date":1260,"open":751,"high":1261,"low":750,"close":764,"change":933,"percent_change":1262,"volume":1263,"transactions":9,"vwap":764},"2026-03-13",9.836,-1.88,143000,{"date":1265,"open":516,"high":516,"low":782,"close":730,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":730},"2026-03-12",-0.84,-8.05,232200,{"date":1270,"open":519,"high":1271,"low":1272,"close":1273,"change":1007,"percent_change":1139,"volume":1274,"transactions":9,"vwap":1273},"2026-03-11",10.465,9.83,10.43,269200,{"date":1276,"open":1161,"high":1255,"low":643,"close":516,"change":53,"percent_change":1277,"volume":1278,"transactions":9,"vwap":516},"2026-03-10",5.13,417600,{"date":1280,"open":1219,"high":1281,"low":803,"close":743,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":743},"2026-03-09",9.62,1.54,19.23,515900,{"date":1286,"open":847,"high":828,"low":1287,"close":902,"change":112,"percent_change":327,"volume":1288,"transactions":9,"vwap":902},"2026-03-06",7.865,164900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":835,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":835},"2026-03-05",8.39,7.68,-0.4,-4.75,331000,{"date":1297,"open":336,"high":1298,"low":820,"close":1299,"change":707,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-04",8.633,8.42,2.56,124900,{"date":1303,"open":844,"high":706,"low":1304,"close":336,"change":679,"percent_change":1305,"volume":1306,"transactions":9,"vwap":336},"2026-03-03",7.9,-1.68,227300,{"date":1308,"open":1309,"high":845,"low":803,"close":1212,"change":217,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1212},"2026-03-02",8.48,-2.57,178700,{"date":1313,"open":326,"high":788,"low":1314,"close":845,"change":142,"percent_change":1139,"volume":1315,"transactions":9,"vwap":845},"2026-02-27",8.035,308400,{"date":1317,"open":922,"high":828,"low":1318,"close":804,"change":594,"percent_change":1319,"volume":1320,"transactions":9,"vwap":804},"2026-02-26",7.52,6.18,444000,{"date":1322,"open":932,"high":846,"low":868,"close":1323,"change":883,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-25",7.77,1.83,161600,{"date":1327,"open":1328,"high":847,"low":1328,"close":1329,"change":707,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",7.44,7.63,2.83,87200,{"date":1333,"open":269,"high":1318,"low":1334,"close":269,"change":292,"percent_change":292,"volume":1335,"transactions":9,"vwap":269},"2026-02-23",7.265,82400,{"date":1337,"open":881,"high":279,"low":1338,"close":269,"change":1068,"percent_change":1339,"volume":1340,"transactions":9,"vwap":269},"2026-02-20",7.23,-3.39,101700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1292,"change":927,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1292},"2026-02-19",7.41,7.72,7.2,3.64,178000,{"date":1349,"open":1350,"high":866,"low":1351,"close":1343,"change":726,"percent_change":328,"volume":1352,"transactions":9,"vwap":1343},"2026-02-18",7.43,7.32,114200,{"date":1354,"open":917,"high":1355,"low":1356,"close":1318,"change":317,"percent_change":1200,"volume":1357,"transactions":9,"vwap":1318},"2026-02-17",7.612,7.235,100400,{"date":1359,"open":1360,"high":1361,"low":881,"close":881,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":881},"2026-02-13",7.84,7.97,-0.27,-3.45,94100,{"date":1366,"open":932,"high":1304,"low":289,"close":245,"change":707,"percent_change":1367,"volume":1368,"transactions":9,"vwap":245},"2026-02-12",2.76,158800,{"date":1370,"open":315,"high":306,"low":1371,"close":901,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":901},"2026-02-11",7.37,-0.3,-3.79,126800,{"date":1376,"open":246,"high":1377,"low":1378,"close":1379,"change":292,"percent_change":292,"volume":1380,"transactions":9,"vwap":1379},"2026-02-10",8.23,7.85,7.92,140400,{"date":1382,"open":922,"high":1206,"low":224,"close":1379,"change":689,"percent_change":746,"volume":1383,"transactions":9,"vwap":1379},"2026-02-09",154800,{"date":1385,"open":868,"high":1386,"low":1343,"close":245,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":245},"2026-02-06",7.89,0.44,5.95,195700,{"date":1391,"open":246,"high":1392,"low":1393,"close":1394,"change":338,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-05",7.99,7.33,7.39,-7.74,222100,{"date":1398,"open":803,"high":1399,"low":888,"close":902,"change":438,"percent_change":1400,"volume":1401,"transactions":9,"vwap":902},"2026-02-04",8.33,-1.11,111200,{"date":1403,"open":1404,"high":1291,"low":902,"close":803,"change":933,"percent_change":1405,"volume":1406,"transactions":9,"vwap":803},"2026-02-03",8.34,-2.17,102500,{"date":1408,"open":795,"high":1409,"low":1410,"close":826,"change":520,"percent_change":1249,"volume":1411,"transactions":9,"vwap":826},"2026-02-02",8.485,8.11,155600,{"date":1413,"open":1191,"high":667,"low":811,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-30",8.27,-0.36,-4.17,108900,{"date":1419,"open":1420,"high":667,"low":1404,"close":704,"change":1421,"percent_change":970,"volume":1422,"transactions":9,"vwap":704},"2026-01-29",8.67,-0.07,130900,{"date":1424,"open":1049,"high":1049,"low":1425,"close":316,"change":970,"percent_change":1426,"volume":1427,"transactions":9,"vwap":316},"2026-01-28",8.611,-8.42,149000,{"date":1429,"open":1430,"high":584,"low":1431,"close":1049,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1049},"2026-01-27",9.34,8.894,0.16,1.71,377100,{"date":1436,"open":714,"high":1430,"low":1437,"close":1430,"change":830,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1430},"2026-01-26",8.51,6.99,206200,{"date":1441,"open":715,"high":1442,"low":706,"close":669,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":669},"2026-01-23",8.91,-0.13,-1.47,100200,{"date":1447,"open":316,"high":723,"low":819,"close":348,"change":391,"percent_change":1448,"volume":1449,"transactions":9,"vwap":348},"2026-01-22",2.31,111300,{"date":1451,"open":802,"high":796,"low":1224,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",8.66,0.07,0.81,133400,{"date":1457,"open":803,"high":1458,"low":820,"close":1459,"change":927,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-20",8.65,8.59,3.25,139400,{"date":1463,"open":811,"high":1452,"low":326,"close":855,"change":822,"percent_change":1464,"volume":1465,"transactions":9,"vwap":855},"2026-01-16",1.84,157900,{"date":1467,"open":1399,"high":1193,"low":1386,"close":818,"change":438,"percent_change":1468,"volume":1469,"transactions":9,"vwap":818},"2026-01-15",-1.09,176400,{"date":1471,"open":1472,"high":1473,"low":846,"close":828,"change":142,"percent_change":1474,"volume":1475,"transactions":9,"vwap":828},"2026-01-14",7.96,8.385,4.03,251900,{"date":1477,"open":1472,"high":1478,"low":1344,"close":882,"change":605,"percent_change":1479,"volume":1480,"transactions":9,"vwap":882},"2026-01-13",8.059,-0.63,184000,{"date":1482,"open":336,"high":826,"low":268,"close":1392,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1392},"2026-01-12",-0.32,-3.85,240100,{"date":1487,"open":1217,"high":845,"low":1488,"close":829,"change":605,"percent_change":1489,"volume":1490,"transactions":9,"vwap":829},"2026-01-09",8.29,-0.6,183600,{"date":1492,"open":1193,"high":1493,"low":306,"close":1193,"change":1494,"percent_change":556,"volume":1495,"transactions":9,"vwap":1193},"2026-01-08",8.471,-0.06,118800,{"date":1497,"open":306,"high":704,"low":1498,"close":1299,"change":401,"percent_change":1499,"volume":1263,"transactions":9,"vwap":1299},"2026-01-07",8.049,4.6,{"date":1501,"open":245,"high":1218,"low":245,"close":820,"change":282,"percent_change":1502,"volume":1503,"transactions":9,"vwap":820},"2026-01-06",2.81,146300,{"date":1505,"open":1379,"high":811,"low":1329,"close":245,"change":317,"percent_change":1506,"volume":1507,"transactions":9,"vwap":245},"2026-01-05",-0.51,198700,{"date":1509,"open":1510,"high":1193,"low":236,"close":846,"change":1362,"percent_change":371,"volume":1511,"transactions":9,"vwap":846},"2026-01-02",8.2,222200,{"date":1513,"open":1514,"high":1515,"low":902,"close":1218,"change":625,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1218},"2025-12-31",8.09,8.287,1.62,184400,{"date":1519,"open":1520,"high":1521,"low":902,"close":902,"change":217,"percent_change":1522,"volume":1523,"transactions":9,"vwap":902},"2025-12-30",8.16,8.269,-2.67,152400,{"date":1525,"open":804,"high":1404,"low":1526,"close":1377,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1377},"2025-12-29",8.018,-0.1,-1.2,223250,{"date":1531,"open":1532,"high":904,"low":1377,"close":1399,"change":1527,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1399},"2025-12-26",8.41,-1.19,139000,{"date":1536,"open":818,"high":706,"low":811,"close":1224,"change":790,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1224},"2025-12-24",2.93,84600,{"date":1540,"open":844,"high":1212,"low":1541,"close":801,"change":481,"percent_change":1542,"volume":1221,"transactions":9,"vwap":801},"2025-12-23",8.135,-1.8,{"date":1544,"open":326,"high":1437,"low":1545,"close":1404,"change":282,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1404},"2025-12-22",8.03,2.71,228300,{"date":1549,"open":811,"high":855,"low":1361,"close":326,"change":739,"percent_change":122,"volume":1550,"transactions":9,"vwap":326},"2025-12-19",457000,{"date":1552,"open":336,"high":706,"low":875,"close":803,"change":605,"percent_change":1553,"volume":1554,"transactions":9,"vwap":803},"2025-12-18",-0.61,252700,{"date":1556,"open":603,"high":1557,"low":875,"close":811,"change":1506,"percent_change":1558,"volume":1559,"transactions":9,"vwap":811},"2025-12-17",8.907,-5.89,346000,{"date":1561,"open":1562,"high":1186,"low":1563,"close":1452,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1452},"2025-12-16",9.3,8.545,-0.82,-8.65,470500,{"date":1568,"open":563,"high":957,"low":782,"close":668,"change":217,"percent_change":1569,"volume":1570,"transactions":9,"vwap":668},"2025-12-15",-2.27,211100,{"date":1572,"open":743,"high":1573,"low":1049,"close":1137,"change":739,"percent_change":707,"volume":1574,"transactions":9,"vwap":1137},"2025-12-12",10.16,497300,{"date":1576,"open":1036,"high":1004,"low":782,"close":457,"change":1241,"percent_change":1577,"volume":1578,"transactions":9,"vwap":457},"2025-12-11",-5.65,5026900,{"date":1580,"open":1581,"high":357,"low":957,"close":1582,"change":1432,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-10",10.07,10.26,1.58,337300,{"date":1586,"open":488,"high":1587,"low":1588,"close":1589,"change":1362,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-09",10.556,9.96,10.1,-2.6,314100,{"date":1593,"open":1273,"high":1594,"low":1595,"close":1596,"change":625,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-08",10.606,10.175,10.37,1.27,187300,{"date":1600,"open":1130,"high":1601,"low":1589,"close":1602,"change":896,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-05",10.68,10.24,-4.21,261200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":458,"change":739,"percent_change":197,"volume":1610,"transactions":9,"vwap":458},"2025-12-04",10.72,10.82,10.504,160600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1027,"change":1007,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1027},"2025-12-03",10.11,10.77,10.095,3.79,256200,{"date":1619,"open":1620,"high":1620,"low":478,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-02",11.05,10.28,-0.47,-4.37,217300,{"date":1626,"open":1627,"high":1628,"low":345,"close":498,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":498},"2025-12-01",11.44,11.49,-0.79,-6.85,188600,{"date":1633,"open":1634,"high":991,"low":1635,"close":1636,"change":1228,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-28",11.72,11.4,11.54,-2.86,199000,{"date":1640,"open":1627,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-26",11.94,11.2,11.88,0.51,4.49,129300,{"date":1648,"open":389,"high":1649,"low":975,"close":366,"change":1421,"percent_change":1553,"volume":1650,"transactions":9,"vwap":366},"2025-11-25",11.69,223300,{"date":1652,"open":1653,"high":1654,"low":366,"close":1627,"change":1655,"percent_change":1294,"volume":1656,"transactions":9,"vwap":1627},"2025-11-24",12.01,12.03,-0.57,301800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1653,"change":142,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1653},"2025-11-21",11.82,12.29,11.5,2.74,368800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1649,"change":1443,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1649},"2025-11-20",11.99,12.428,11.595,-1.1,276500,{"date":1672,"open":1673,"high":1674,"low":1636,"close":1659,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1659},"2025-11-19",12.11,12.358,-0.19,-1.58,294200,{"date":1679,"open":379,"high":1680,"low":1681,"close":1653,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1653},"2025-11-18",12.32,11.16,0.76,6.76,465900,{"date":1686,"open":975,"high":1687,"low":1005,"close":1003,"change":771,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1003},"2025-11-17",11.465,1.63,285700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":356,"change":292,"percent_change":292,"volume":1695,"transactions":9,"vwap":356},"2025-11-14",10.98,11.385,10.875,296000,{"date":1697,"open":437,"high":1661,"low":1029,"close":356,"change":327,"percent_change":1698,"volume":1699,"transactions":9,"vwap":356},"2025-11-13",-1.07,275900,{"date":1701,"open":1702,"high":445,"low":455,"close":1208,"change":1703,"percent_change":1394,"volume":1704,"transactions":9,"vwap":1208},"2025-11-12",10.35,0.77,463200,{"date":1706,"open":488,"high":1601,"low":1091,"close":488,"change":317,"percent_change":370,"volume":1707,"transactions":9,"vwap":488},"2025-11-11",474000,{"date":1709,"open":1710,"high":1011,"low":469,"close":1711,"change":1494,"percent_change":1655,"volume":1712,"transactions":9,"vwap":1711},"2025-11-10",10.78,10.46,343700,{"date":1714,"open":564,"high":1715,"low":489,"close":1043,"change":870,"percent_change":1703,"volume":1716,"transactions":9,"vwap":1043},"2025-11-07",10.55,486800,{"date":1718,"open":1719,"high":1720,"low":1588,"close":1106,"change":1023,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1106},"2025-11-06",10.94,11.23,-4.22,965800,{"date":1724,"open":388,"high":426,"low":1725,"close":444,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":444},"2025-11-05",10.83,-0.35,-3.11,560100,{"date":1730,"open":1731,"high":1732,"low":379,"close":1003,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1003},"2025-11-04",12.12,12.168,-1.05,-8.54,648500,{"date":1737,"open":1738,"high":1739,"low":1004,"close":1740,"change":822,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-03",12.16,12.51,12.3,1.23,784800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":997,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":997},"2025-10-31",12,12.88,11.59,-4.29,-26.09,2900700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-30",16.68,17.237,16.31,16.44,-0.42,-2.49,196100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1068,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-29",17.39,17.75,16.2,16.86,-1.52,255200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":745,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-28",17.1,18.11,16.56,17.12,0.65,281800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":625,"percent_change":1703,"volume":1782,"transactions":9,"vwap":1781},"2025-10-27",16.6,17.535,16.4,17.01,387500,{"date":1784,"open":1785,"high":1762,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1631,"transactions":9,"vwap":1787},"2025-10-24",17.38,16.75,16.88,-0.5,-2.88,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":1415,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2025-10-23",17.48,18,17,-2.03,188500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":178,"volume":1804,"transactions":9,"vwap":1802},"2025-10-22",18.79,19.55,17.47,17.74,-1.62,457300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-21",18.25,20,16.33,19.36,1.08,5.91,541300,{"date":1815,"open":1816,"high":26,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-20",20.5,16.059999,18.28,-1.04,-5.38,2049300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":927,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-17",18.92,19.8,18.01,19.32,1.42,464800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":348,"volume":1837,"transactions":9,"vwap":1835},"2025-10-16",17.58,19.059999,17.135,19.049999,1.55,541700,{"date":1839,"open":1809,"high":1840,"low":1809,"close":1841,"change":1842,"percent_change":235,"volume":1843,"transactions":9,"vwap":1841},"2025-10-15",17.68,17.5,1.25,354100,{"date":1845,"open":1846,"high":1778,"low":1847,"close":1848,"change":1421,"percent_change":1162,"volume":1849,"transactions":9,"vwap":1848},"2025-10-14",16.27,15.93,16.25,160300,{"date":1851,"open":1852,"high":1778,"low":1853,"close":1854,"change":132,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-13",15.54,15,16.32,5.02,411700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1852,"change":911,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1852},"2025-10-10",15.87,16.97,15.34,-1.02,400500,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-09",13.56,15.79,15.7,2.28,16.99,286800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1533,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-08",14.66,14.84,13.4,13.42,-8.15,191500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":689,"percent_change":448,"volume":1038,"transactions":9,"vwap":1885},"2025-10-07",14.6,14.71,14.25,14.61,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":228,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-06",14.73,15.069,14.46,14.52,-2.09,166000,{"date":1895,"open":1896,"high":1875,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-03",13.16,13.02,14.83,1.82,13.99,287500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1169,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-02",13.18,13.49,13,13.01,-0.23,216100,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1007,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-01",12.67,13.2,13.04,3.08,220500,{"date":1918,"open":1919,"high":1920,"low":1653,"close":1921,"change":1007,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-30",12.27,12.76,12.65,3.18,157700,{"date":1925,"open":1926,"high":1927,"low":1745,"close":1928,"change":822,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-29",12.17,12.7,12.26,1.24,142100,{"date":1932,"open":1933,"high":988,"low":1934,"close":1673,"change":1169,"percent_change":766,"volume":1935,"transactions":9,"vwap":1673},"2025-09-26",12.14,11.58,73000,{"date":1937,"open":1938,"high":1928,"low":437,"close":1933,"change":448,"percent_change":595,"volume":1939,"transactions":9,"vwap":1933},"2025-09-25",11.42,134500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":377,"change":381,"percent_change":382,"volume":1945,"transactions":9,"vwap":377},"2025-09-24",11.61,11.645,11.295,71000,{"date":1947,"open":377,"high":1948,"low":1949,"close":1636,"change":381,"percent_change":382,"volume":1950,"transactions":9,"vwap":1636},"2025-09-23",11.695,11.18,89300,{"date":1952,"open":1710,"high":1953,"low":455,"close":389,"change":107,"percent_change":1954,"volume":1955,"transactions":9,"vwap":389},"2025-09-22",11.71,0.52,148800,{"date":1957,"open":1934,"high":1958,"low":437,"close":1661,"change":327,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1661},"2025-09-19",11.74,-1.03,283500,{"date":1962,"open":1963,"high":1738,"low":1964,"close":1965,"change":292,"percent_change":292,"volume":1966,"transactions":9,"vwap":1965},"2025-09-18",11.86,11.181,11.62,244600,{"date":1968,"open":357,"high":1969,"low":1036,"close":1965,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1965},"2025-09-17",12.04,1.35,13.15,393300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1036,"change":67,"percent_change":1063,"volume":1978,"transactions":9,"vwap":1036},"2025-09-16",9.64,11.24,9.6,439300,{"date":1980,"open":1239,"high":730,"low":1981,"close":1982,"change":1443,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-15",9.055,9.37,-1.37,74500,{"date":1986,"open":581,"high":1281,"low":1562,"close":1049,"change":292,"percent_change":292,"volume":1987,"transactions":9,"vwap":1049},"2025-09-12",75100,{"date":1989,"open":730,"high":737,"low":1990,"close":1049,"change":911,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1049},"2025-09-11",9.345,-1.66,61500,{"date":1994,"open":1248,"high":1995,"low":581,"close":744,"change":625,"percent_change":1996,"volume":1997,"transactions":9,"vwap":744},"2025-09-10",9.678,1.36,39800,{"date":1999,"open":1174,"high":1174,"low":545,"close":1239,"change":1415,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1239},"2025-09-09",-3.64,77300,{"date":2003,"open":945,"high":2004,"low":1063,"close":1174,"change":1107,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1174},"2025-09-08",10.073,0.3,67200,{"date":2008,"open":477,"high":565,"low":945,"close":489,"change":911,"percent_change":2009,"volume":2010,"transactions":9,"vwap":489},"2025-09-05",-1.6,57600,{"date":2012,"open":1056,"high":508,"low":1049,"close":1131,"change":271,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1131},"2025-09-04",1.73,55300,{"date":2016,"open":2017,"high":1131,"low":2018,"close":1056,"change":745,"percent_change":117,"volume":2019,"transactions":9,"vwap":1056},"2025-09-03",9.77,9.648,153900,{"date":2021,"open":776,"high":2022,"low":776,"close":563,"change":401,"percent_change":2023,"volume":2024,"transactions":9,"vwap":563},"2025-09-02",9.918,3.95,89900,{"date":2026,"open":1173,"high":1173,"low":763,"close":1982,"change":1200,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1982},"2025-08-29",-5.35,90400,{"date":2030,"open":497,"high":2031,"low":1174,"close":957,"change":1655,"percent_change":2032,"volume":2033,"transactions":9,"vwap":957},"2025-08-28",10.633,-5.44,65600,{"date":2035,"open":2036,"high":2037,"low":477,"close":1136,"change":1387,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1136},"2025-08-27",10.03,10.66,4.39,112700,{"date":2041,"open":1702,"high":1702,"low":1056,"close":2036,"change":883,"percent_change":1828,"volume":2042,"transactions":9,"vwap":2036},"2025-08-26",112000,{"date":2044,"open":1056,"high":2037,"low":1056,"close":1174,"change":521,"percent_change":89,"volume":2045,"transactions":9,"vwap":1174},"2025-08-25",173200,{"date":2047,"open":1078,"high":1138,"low":2048,"close":969,"change":689,"percent_change":1207,"volume":1465,"transactions":9,"vwap":969},"2025-08-22",9.505,{"date":2050,"open":624,"high":2051,"low":783,"close":1137,"change":594,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1137},"2025-08-21",9.773,5.21,90200,{"date":2055,"open":713,"high":776,"low":622,"close":695,"change":689,"percent_change":2056,"volume":2057,"transactions":9,"vwap":695},"2025-08-20",0.99,78900,{"date":2059,"open":643,"high":730,"low":2060,"close":2061,"change":327,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-19",8.935,9.13,-1.3,104200,{"date":2065,"open":695,"high":2066,"low":2067,"close":750,"change":292,"percent_change":292,"volume":2068,"transactions":9,"vwap":750},"2025-08-18",9.445,9.145,53700,{"date":2070,"open":744,"high":1135,"low":677,"close":750,"change":370,"percent_change":2071,"volume":2072,"transactions":9,"vwap":750},"2025-08-15",-3.95,119600,{"date":2074,"open":2075,"high":751,"low":574,"close":1248,"change":2076,"percent_change":1051,"volume":2077,"transactions":9,"vwap":1248},"2025-08-14",9.58,0.04,73800,{"date":2079,"open":622,"high":457,"low":622,"close":730,"change":903,"percent_change":291,"volume":2080,"transactions":9,"vwap":730},"2025-08-13",154100,{"date":2082,"open":644,"high":614,"low":819,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-12",8.96,0.29,3.34,80500,{"date":2088,"open":1459,"high":614,"low":1191,"close":1420,"change":790,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1420},"2025-08-11",2.85,71800,{"date":2092,"open":723,"high":705,"low":2093,"close":1224,"change":1655,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1224},"2025-08-08",8.37,-6.33,86800,{"date":2097,"open":777,"high":2098,"low":2099,"close":723,"change":726,"percent_change":2100,"volume":2101,"transactions":9,"vwap":723},"2025-08-07",9.154,8.702,-1.21,88700,{"date":2103,"open":624,"high":2104,"low":2105,"close":2106,"change":707,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-06",9.21,8.81,9.11,2.36,93300,{"date":2110,"open":1049,"high":2111,"low":1458,"close":622,"change":848,"percent_change":2112,"volume":2113,"transactions":9,"vwap":622},"2025-08-05",9.719,-4.71,138600,{"date":2115,"open":1562,"high":1135,"low":642,"close":1430,"change":1107,"percent_change":142,"volume":2116,"transactions":9,"vwap":1430},"2025-08-04",53300,{"date":2118,"open":677,"high":1240,"low":2119,"close":1247,"change":2076,"percent_change":566,"volume":2120,"transactions":9,"vwap":1247},"2025-08-01",9.095,122200,{"date":2122,"open":695,"high":1049,"low":2123,"close":2124,"change":520,"percent_change":745,"volume":2125,"transactions":9,"vwap":2124},"2025-07-31",9.142,9.27,85400,{"date":2127,"open":1975,"high":945,"low":695,"close":724,"change":112,"percent_change":726,"volume":2128,"transactions":9,"vwap":724},"2025-07-30",95000,{"date":2130,"open":737,"high":2131,"low":723,"close":2124,"change":1483,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-07-29",9.765,-3.34,108500,{"date":2135,"open":724,"high":2136,"low":652,"close":730,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":730},"2025-07-28",10.055,0.33,3.56,301000,{"date":2141,"open":712,"high":555,"low":1532,"close":724,"change":122,"percent_change":2142,"volume":2143,"transactions":9,"vwap":724},"2025-07-25",2.77,191800,{"date":2145,"open":644,"high":602,"low":1199,"close":601,"change":282,"percent_change":2146,"volume":2147,"transactions":9,"vwap":601},"2025-07-24",2.5,145300,{"date":2149,"open":634,"high":2061,"low":2150,"close":335,"change":689,"percent_change":2151,"volume":2152,"transactions":9,"vwap":335},"2025-07-23",8.719,1.03,105200,{"date":2154,"open":789,"high":2060,"low":2155,"close":316,"change":883,"percent_change":2156,"volume":2157,"transactions":9,"vwap":316},"2025-07-22",8.475,1.64,123800,{"date":2159,"open":827,"high":2160,"low":2161,"close":853,"change":107,"percent_change":2162,"volume":2163,"transactions":9,"vwap":853},"2025-07-21",9.227,8.555,0.71,110500,{"date":2165,"open":789,"high":634,"low":1409,"close":706,"change":2076,"percent_change":2166,"volume":2167,"transactions":9,"vwap":706},"2025-07-18",0.47,62600,{"date":2169,"open":802,"high":696,"low":2093,"close":821,"change":1494,"percent_change":2170,"volume":2171,"transactions":9,"vwap":821},"2025-07-17",-0.7,155300,{"date":2173,"open":1218,"high":2174,"low":1218,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-16",8.725,8.52,0.46,5.71,78500,{"date":2180,"open":1309,"high":1194,"low":1545,"close":2181,"change":1372,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-15",8.06,-3.59,97900,{"date":2185,"open":828,"high":704,"low":902,"close":1193,"change":689,"percent_change":2186,"volume":1331,"transactions":9,"vwap":1193},"2025-07-14",1.09,{"date":2188,"open":855,"high":821,"low":1218,"close":1414,"change":438,"percent_change":73,"volume":2189,"transactions":9,"vwap":1414},"2025-07-11",82300,{"date":2191,"open":1212,"high":788,"low":1219,"close":1193,"change":112,"percent_change":327,"volume":2192,"transactions":9,"vwap":1193},"2025-07-10",209200,{"date":2194,"open":932,"high":324,"low":932,"close":2093,"change":1018,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2093},"2025-07-09",11.01,197500,{"date":2198,"open":2199,"high":866,"low":2199,"close":917,"change":790,"percent_change":2200,"volume":2201,"transactions":9,"vwap":917},"2025-07-08",7.31,3.29,130300,{"date":2203,"open":1292,"high":1292,"low":289,"close":2204,"change":501,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-07",7.3,-5.32,86400,{"date":2208,"open":1323,"high":1304,"low":2209,"close":2210,"change":317,"percent_change":1146,"volume":2211,"transactions":9,"vwap":2210},"2025-07-03",7.58,7.71,77700,{"date":2213,"open":2214,"high":236,"low":2214,"close":888,"change":1180,"percent_change":337,"volume":2215,"transactions":9,"vwap":888},"2025-07-02",7.16,270700,{"date":2217,"open":2218,"high":215,"low":2219,"close":2214,"change":2220,"percent_change":2221,"volume":1024,"transactions":9,"vwap":2214},"2025-07-01",6.9,6.72,0.26,3.77,{"date":2223,"open":1351,"high":1350,"low":2224,"close":2218,"change":1788,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2218},"2025-06-30",6.85,-6.76,332800,{"date":2228,"open":246,"high":820,"low":2229,"close":2229,"change":338,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-27",7.4,-7.73,1390700,{"date":2233,"open":1420,"high":316,"low":2234,"close":835,"change":2235,"percent_change":2236,"volume":1849,"transactions":9,"vwap":835},"2025-06-26",7.721,-0.65,-7.5,{"date":2238,"open":902,"high":2239,"low":2240,"close":1420,"change":2162,"percent_change":604,"volume":2241,"transactions":9,"vwap":1420},"2025-06-25",8.705,7.815,243800,{"date":2243,"open":847,"high":306,"low":940,"close":1472,"change":1453,"percent_change":2244,"volume":1503,"transactions":9,"vwap":1472},"2025-06-24",0.89,{"date":2246,"open":801,"high":1510,"low":2247,"close":1386,"change":1726,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1386},"2025-06-23",7.662,-4.25,105000,{"date":2251,"open":1217,"high":2252,"low":2253,"close":337,"change":1421,"percent_change":1266,"volume":2254,"transactions":9,"vwap":337},"2025-06-20",8.528,8.115,135400,{"date":2256,"open":826,"high":834,"low":803,"close":829,"change":1107,"percent_change":2257,"volume":2258,"transactions":9,"vwap":829},"2025-06-18",0.36,68100,{"date":2260,"open":316,"high":603,"low":826,"close":826,"change":1023,"percent_change":2261,"volume":2262,"transactions":9,"vwap":826},"2025-06-17",-5.26,102100,{"date":2264,"open":731,"high":2265,"low":827,"close":667,"change":438,"percent_change":1862,"volume":2266,"transactions":9,"vwap":667},"2025-06-16",9.136,85500,{"date":2268,"open":688,"high":2269,"low":715,"close":686,"change":1228,"percent_change":2270,"volume":2271,"transactions":9,"vwap":686},"2025-06-13",9.155,-3.71,98000,{"date":2273,"open":622,"high":1205,"low":853,"close":660,"change":391,"percent_change":2274,"volume":2275,"transactions":9,"vwap":660},"2025-06-12",2.23,118600,{"date":2277,"open":1562,"high":1186,"low":614,"close":614,"change":1362,"percent_change":2278,"volume":2279,"transactions":9,"vwap":614},"2025-06-11",-2.92,137000,{"date":2281,"open":724,"high":535,"low":2282,"close":573,"change":1107,"percent_change":2137,"volume":1465,"transactions":9,"vwap":573},"2025-06-10",9.017,{"date":2284,"open":573,"high":2285,"low":348,"close":2104,"change":381,"percent_change":217,"volume":2286,"transactions":9,"vwap":2104},"2025-06-09",9.454,152200,{"date":2288,"open":758,"high":763,"low":2289,"close":652,"change":566,"percent_change":2290,"volume":2291,"transactions":9,"vwap":652},"2025-06-06",8.895,4.89,151600,{"date":2293,"open":1437,"high":696,"low":803,"close":715,"change":2137,"percent_change":2294,"volume":2295,"transactions":9,"vwap":715},"2025-06-05",3.9,169900,{"date":2297,"open":1488,"high":802,"low":2298,"close":834,"change":271,"percent_change":2299,"volume":2300,"transactions":9,"vwap":834},"2025-06-04",8.015,2.05,163800,{"date":2302,"open":2229,"high":2303,"low":278,"close":844,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":844},"2025-06-03",8.359,0.96,13.08,236000,{"date":2308,"open":2309,"high":881,"low":205,"close":2310,"change":615,"percent_change":73,"volume":2311,"transactions":9,"vwap":2310},"2025-06-02",7.46,7.34,106700,{"date":2313,"open":2209,"high":2209,"low":2314,"close":269,"change":1126,"percent_change":2315,"volume":2316,"transactions":9,"vwap":269},"2025-05-30",7.175,-2.62,94400,{"date":2318,"open":2319,"high":901,"low":205,"close":901,"change":1007,"percent_change":2320,"volume":2321,"transactions":9,"vwap":901},"2025-05-29",7.29,5.39,123000,{"date":2323,"open":290,"high":2324,"low":2325,"close":1338,"change":1443,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1338},"2025-05-28",7.435,7.165,-1.77,92600,{"date":2329,"open":1318,"high":1344,"low":2330,"close":2331,"change":317,"percent_change":2332,"volume":2039,"transactions":9,"vwap":2331},"2025-05-27",7.21,7.36,-0.54,{"date":2334,"open":2331,"high":2335,"low":2336,"close":2229,"change":679,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2229},"2025-05-23",7.57,7.275,-1.86,79700,{"date":2340,"open":1394,"high":279,"low":2310,"close":917,"change":625,"percent_change":2341,"volume":2342,"transactions":9,"vwap":917},"2025-05-22",1.75,84200,{"date":2344,"open":238,"high":2345,"low":2346,"close":1343,"change":911,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1343},"2025-05-21",7.55,7.155,-2.11,107100,{"date":2350,"open":889,"high":326,"low":1328,"close":2335,"change":1675,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2335},"2025-05-20",-2.45,174100,{"date":2354,"open":1351,"high":306,"low":2355,"close":236,"change":1051,"percent_change":2356,"volume":2357,"transactions":9,"vwap":236},"2025-05-19",7.099,5.72,197200,{"date":2359,"open":2360,"high":1343,"low":2361,"close":2310,"change":625,"percent_change":1093,"volume":2362,"transactions":9,"vwap":2310},"2025-05-16",7.27,7.215,65500,{"date":2364,"open":291,"high":2365,"low":184,"close":2330,"change":271,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2330},"2025-05-15",7.28,2.41,60000,{"date":2369,"open":2319,"high":2370,"low":1683,"close":2371,"change":217,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-14",7.438,7.04,-3.03,94300,{"date":2375,"open":2330,"high":1328,"low":2376,"close":289,"change":521,"percent_change":1122,"volume":2377,"transactions":9,"vwap":289},"2025-05-13",6.91,130800,{"date":2379,"open":184,"high":2325,"low":2380,"close":2214,"change":2162,"percent_change":2195,"volume":2381,"transactions":9,"vwap":2214},"2025-05-12",6.53,138200,{"date":2383,"open":2384,"high":2376,"low":307,"close":2385,"change":1126,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-09",6.65,6.45,-3.01,126300,{"date":2389,"open":999,"high":2390,"low":186,"close":2384,"change":1954,"percent_change":1309,"volume":2391,"transactions":9,"vwap":2384},"2025-05-08",6.879,130500,{"date":2393,"open":196,"high":196,"low":2394,"close":16,"change":327,"percent_change":2395,"volume":2396,"transactions":9,"vwap":16},"2025-05-07",6.1,-1.92,127900,{"date":2398,"open":2204,"high":2204,"low":2399,"close":186,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":186},"2025-05-06",6.2,-1.17,-15.77,179300,{"date":2404,"open":877,"high":869,"low":2229,"close":269,"change":2405,"percent_change":1294,"volume":2406,"transactions":9,"vwap":269},"2025-05-05",-0.37,83600,{"date":2408,"open":2335,"high":2409,"low":2229,"close":268,"change":927,"percent_change":2410,"volume":2411,"transactions":9,"vwap":268},"2025-05-02",8.07,3.59,91700,{"date":2413,"open":238,"high":2414,"low":1345,"close":1318,"change":546,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1318},"2025-05-01",7.913,0.67,147200,{"date":2418,"open":2214,"high":866,"low":216,"close":2419,"change":927,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-04-30",7.47,3.75,132000,{"date":2423,"open":2229,"high":2229,"low":2424,"close":1345,"change":1372,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1345},"2025-04-29",7,-4,123200,{"date":2428,"open":811,"high":2429,"low":2430,"close":224,"change":1241,"percent_change":2431,"volume":2432,"transactions":9,"vwap":224},"2025-04-28",8.259,7.11,-7.18,147300,{"date":2434,"open":845,"high":669,"low":1379,"close":306,"change":1362,"percent_change":2435,"volume":2436,"transactions":9,"vwap":306},"2025-04-25",-3.23,226000,{"date":2438,"open":910,"high":834,"low":910,"close":1212,"change":2304,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1212},"2025-04-24",12.99,270800,{"date":2442,"open":2443,"high":2419,"low":2444,"close":1394,"change":2445,"percent_change":1711,"volume":2446,"transactions":9,"vwap":1394},"2025-04-23",6.87,6.83,0.7,209900,{"date":179,"open":999,"high":2448,"low":2449,"close":2450,"change":1007,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},6.835,6.26,6.69,6.19,175200]