[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYRX":3,"homepage-market-summary":29,"stock-historical-CYRX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYRX","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},"CryoPort, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","CryoPort Inc is a provider of integrated, temperature-controlled supply chain solutions for the life sciences industry, with a focus on supporting the cell and gene therapy market. The company provides services such as temperature-controlled logistics, biostorage, bioservices, cryopreservation solutions, and cryogenic systems manufacturing. It operates through two reportable segments: Life Sciences Services and Life Sciences Products. It generates the majority of its revenue from the Life Sciences Services segment.","738","Brentwood, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},17.43,17.57,18.06,17.36,0.07,0.4,706678.801372,9984,17.5476,7.61,597721.393486648,94,5311,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":21,"price":126,"is_up":38},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":18,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},5.31,603693,220347948.371662,213.49,"2025-04-22",[180,181,191,201,211,221,230,239,250,259,269,280,291,300,309,319,329,340,350,361,371,381,392,402,411,422,432,441,450,460,470,479,488,497,506,517,528,536,546,556,566,576,583,591,598,606,613,621,630,640,648,658,667,677,686,691,697,702,708,713,720,727,734,739,745,750,757,764,769,774,779,786,791,797,804,812,818,824,830,836,841,847,852,856,863,869,875,882,887,893,901,907,913,921,930,938,946,954,962,969,978,986,994,1001,1009,1017,1025,1033,1039,1046,1054,1061,1068,1075,1082,1089,1092,1097,1104,1109,1117,1125,1132,1140,1148,1155,1163,1170,1177,1184,1190,1198,1205,1212,1217,1225,1232,1238,1244,1250,1258,1265,1272,1277,1282,1286,1292,1300,1305,1311,1318,1323,1330,1338,1342,1347,1354,1359,1365,1370,1374,1379,1384,1390,1395,1400,1408,1415,1423,1428,1434,1441,1448,1454,1460,1465,1472,1479,1485,1492,1499,1504,1508,1515,1521,1525,1533,1539,1544,1548,1554,1559,1566,1571,1574,1579,1585,1588,1592,1598,1602,1607,1610,1614,1619,1625,1628,1633,1638,1643,1648,1654,1657,1662,1666,1671,1677,1682,1688,1692,1696,1700,1702,1707,1713,1716,1720,1725,1732,1736,1742,1748,1752,1757,1764,1771,1776,1781,1787,1792,1797,1804,1810,1815,1821,1826,1831,1835,1839,1845,1849,1853,1858,1862,1865,1869,1873,1876,1881,1884,1887,1890,1895,1900,1904,1908,1913,1917,1920,1926,1932,1937,1941,1946,1951,1955,1959,1962,1966,1971,1977,1980,1984,1987,1990,1994,1997,2001,2005,2011,2016,2021,2027,2034,2041,2048,2055,2061,2067,2072,2077,2082,2090,2095,2102,2107,2110,2115,2121,2125,2130,2133,2138,2142,2148,2153,2156,2160,2165,2170,2175,2181,2185,2193,2201,2207,2213,2219,2226,2231,2238,2243,2250,2257,2264,2272,2278,2286,2292,2297,2303,2306,2314,2319,2325,2331,2335,2340,2346,2351,2354,2359,2362,2368,2375,2381,2386,2390,2397,2405,2409,2416,2422,2427,2431],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",17.4,17.53,17,-0.04,-0.23,1044512.165156,11330,17.3337,{"date":192,"open":193,"high":194,"low":195,"close":183,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.38,17.59,17.25,0.08,0.46,571604.054813,7864,17.4232,{"date":202,"open":193,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",17.55,17.06,17.32,-0.06,-0.35,931693.904288,8336,17.299,{"date":212,"open":213,"high":214,"low":215,"close":193,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",17.29,17.56,17.11,-0.03,-0.17,732391.133674,10314,17.3703,{"date":222,"open":19,"high":223,"low":224,"close":225,"change":226,"percent_change":106,"volume":227,"transactions":228,"vwap":229},"2026-09-25",17.585,17.215,17.41,0.01,729942.843048,8522,17.3859,{"date":231,"open":232,"high":233,"low":195,"close":183,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",17.33,17.98,-0.09,-0.51,694836.254301,12133,17.4791,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",17.46,17.64,16.995,17.49,-0.08,-0.46,568868.35748,9878,17.3284,{"date":251,"open":252,"high":253,"low":183,"close":17,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",17.79,17.85,-0.05,-0.28,587961.874809,10623,17.557,{"date":260,"open":261,"high":262,"low":185,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",17.17,17.65,17.62,0.6,3.53,760639.474221,9273,17.4937,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",16.67,17.05,16.51,17.02,0.24,1.43,856799.240432,7466,16.8934,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",16.8,17.12,16.55,16.78,0.27,1.64,753472.313122,9474,16.8393,{"date":292,"open":293,"high":294,"low":293,"close":273,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",16.29,16.9,0.2,1.23,590579.699117,8952,16.5594,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":150,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",15.83,16.43,16.31,2.19,390188.37643,9652,16.2345,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",15.39,15.98,15.96,0.41,2.64,470971.255313,8691,15.8093,{"date":320,"open":321,"high":322,"low":311,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",15.46,15.8,15.55,0.28,1.83,473832.466944,9004,15.5898,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",14.83,15.36,14.59,15.27,0.13,0.86,470631.198579,9417,15.2286,{"date":341,"open":311,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",15.695,15.08,15.14,-0.33,-2.13,531881.897594,10019,15.2217,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",15.63,15.64,15.23,15.47,-0.34,-2.15,544701.827824,9479,15.4739,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":254,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",15.65,15.995,15.49,15.81,-0.32,316809.770214,8463,15.8527,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":196,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",15.93,16.25,15.5,15.86,0.51,467639.52873,9985,15.8459,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",15.61,16.16,15.56,15.78,0.23,1.48,410604.419471,7801,15.7976,{"date":393,"open":394,"high":395,"low":396,"close":323,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",15.77,16.05,15.41,-0.45,-2.81,445019.466766,9745,15.5903,{"date":403,"open":404,"high":405,"low":394,"close":406,"change":234,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",15.92,16.06,16,-0.56,482507.986343,9339,15.9474,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",16.54,16.625,15.85,16.09,-0.48,-2.9,431157.196264,8169,16.1011,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",16.49,16.905,16.4702,16.57,0,328671.839693,6906,16.6259,{"date":433,"open":427,"high":434,"low":435,"close":427,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",17.08,16.265,-0.15,-0.9,267327.44118,5814,16.5042,{"date":442,"open":273,"high":443,"low":444,"close":445,"change":145,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",16.94,16.42,16.72,2.33,476778.562527,6699,16.698,{"date":451,"open":185,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",17.005,16.1,16.34,-0.79,-4.61,493273.368168,8628,16.3886,{"date":461,"open":282,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",17.2,16.33,17.13,0.42,2.51,1028864.284524,10941,16.975,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":21,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",16.07,16.83,16.71,2.45,568128.050272,9693,16.6618,{"date":480,"open":481,"high":482,"low":481,"close":304,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",15.4,16.58,1.22,8.08,704481.749865,10863,16.3147,{"date":489,"open":354,"high":490,"low":491,"close":492,"change":187,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",15.33,14.88,15.09,-1.5,456214.210084,9949,15.0827,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":20,"percent_change":197,"volume":503,"transactions":504,"vwap":505},"2026-08-17",15.15,15.38,15.04,15.32,382653.617789,6257,15.2531,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",15,15.35,14.8,15.25,0.12,0.79,345469.561842,7275,15.1696,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",14.96,15.34,14.82,15.13,0.33,2.23,394524.537,7744,15.1168,{"date":529,"open":519,"high":530,"low":531,"close":510,"change":436,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",15.02,14.6,-1,424833.962038,8712,14.7998,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":335,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",15.03,15.19,14.61,14.95,0.88,624654.381262,13472,14.9194,{"date":547,"open":548,"high":549,"low":550,"close":521,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",14.86,15.07,14.35,-0.3,-1.98,614205.936125,11736,14.8285,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":314,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",15.22,15.42,14.32,15.12,2.79,1068838.3022,16883,15.0179,{"date":567,"open":71,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",15.325,14.67,14.71,-0.54,-3.54,632167.782593,11238,14.8441,{"date":577,"open":558,"high":559,"low":578,"close":511,"change":579,"percent_change":295,"volume":580,"transactions":581,"vwap":582},"2026-08-05",15.05,0.03,363968.039062,9628,15.2778,{"date":584,"open":375,"high":585,"low":492,"close":558,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",15.6,-0.27,-1.74,581062.659297,10646,15.2611,{"date":592,"open":499,"high":375,"low":593,"close":365,"change":21,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",14.99,2.65,424328.781213,9544,15.3165,{"date":599,"open":502,"high":568,"low":600,"close":492,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",14.85,-0.24,-1.57,391950.811659,10350,15.0527,{"date":607,"open":561,"high":608,"low":541,"close":490,"change":21,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",15.43,2.68,373315.309251,7251,15.231,{"date":614,"open":354,"high":500,"low":615,"close":616,"change":601,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",14.775,14.93,-1.58,556318.624841,10409,15.0272,{"date":622,"open":623,"high":624,"low":501,"close":625,"change":626,"percent_change":335,"volume":627,"transactions":628,"vwap":629},"2026-07-28",15.06,15.485,15.17,0.02,448158.502271,8695,15.2288,{"date":631,"open":632,"high":633,"low":634,"close":499,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",15.37,15.68,14.84,-0.22,-1.43,782890.299772,11397,15.0754,{"date":641,"open":642,"high":642,"low":490,"close":632,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",16.59,-0.66,-4.12,589427.788374,8409,15.6748,{"date":649,"open":650,"high":474,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",16.36,15.8761,16.03,-0.39,-2.38,799205.19645,10520,16.1058,{"date":659,"open":660,"high":661,"low":660,"close":444,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",16.13,16.735,0.18,1.11,600138.30071,10975,16.4991,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":87,"volume":674,"transactions":675,"vwap":676},"2026-07-21",15.71,16.32,14.62,16.24,0.53,973427.305274,17597,15.6473,{"date":678,"open":679,"high":680,"low":383,"close":669,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",16.5,16.565,-0.8,-4.85,541043.660021,11266,15.8401,{"date":687,"open":688,"high":689,"low":384,"close":273,"change":626,"percent_change":512,"volume":690,"transactions":9,"vwap":273},"2026-07-17",16.22,16.89,702100,{"date":692,"open":693,"high":694,"low":695,"close":424,"change":245,"percent_change":417,"volume":696,"transactions":9,"vwap":424},"2026-07-16",16.38,16.61,16.11,736400,{"date":698,"open":472,"high":473,"low":373,"close":427,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":427},"2026-07-15",0.5,3.11,1121000,{"date":703,"open":704,"high":660,"low":500,"close":472,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":472},"2026-07-14",15.89,0.36,2.29,501100,{"date":709,"open":312,"high":710,"low":385,"close":669,"change":246,"percent_change":711,"volume":712,"transactions":9,"vwap":669},"2026-07-13",16.27,-2.84,525000,{"date":714,"open":715,"high":716,"low":585,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",15.79,16.17,0.45,2.86,540100,{"date":721,"open":722,"high":723,"low":500,"close":724,"change":197,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",15.44,15.95,15.72,3.01,640900,{"date":728,"open":548,"high":729,"low":730,"close":731,"change":295,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-08",15.28,14.73,15.26,1.33,525700,{"date":735,"open":729,"high":365,"low":736,"close":623,"change":217,"percent_change":737,"volume":738,"transactions":9,"vwap":623},"2026-07-07",14.75,-1.12,785400,{"date":740,"open":481,"high":741,"low":530,"close":354,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":354},"2026-07-06",15.53,-0.26,-1.68,538400,{"date":746,"open":376,"high":374,"low":321,"close":365,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":365},"2026-07-02",-0.37,-2.33,602300,{"date":751,"open":752,"high":753,"low":754,"close":376,"change":755,"percent_change":88,"volume":756,"transactions":9,"vwap":376},"2026-07-01",15.66,16.65,15.59,0.16,1141100,{"date":758,"open":416,"high":660,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",15.3,15.7,-0.58,-3.56,958100,{"date":765,"open":710,"high":424,"low":415,"close":766,"change":324,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-29",16.28,1.75,964700,{"date":770,"open":669,"high":771,"low":741,"close":406,"change":512,"percent_change":772,"volume":773,"transactions":9,"vwap":406},"2026-06-26",16.08,0.76,1731100,{"date":775,"open":752,"high":384,"low":585,"close":776,"change":705,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-25",15.88,2.32,736300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":772,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-24",14.63,15.74,15.52,5.15,1543100,{"date":787,"open":569,"high":501,"low":540,"close":788,"change":111,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-23",14.76,-0.07,443400,{"date":792,"open":530,"high":354,"low":793,"close":794,"change":601,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-22",14.37,14.77,-1.6,477800,{"date":798,"open":548,"high":343,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",14.69,15.01,0.44,3.02,525400,{"date":805,"open":806,"high":558,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",14.68,14.51,14.57,-0.14,-0.95,679300,{"date":813,"open":600,"high":814,"low":808,"close":570,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":570},"2026-06-16",14.94,-0.12,-0.81,483000,{"date":819,"open":331,"high":541,"low":820,"close":331,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":331},"2026-06-15",14.4,0.21,1.44,545000,{"date":825,"open":826,"high":569,"low":827,"close":671,"change":275,"percent_change":828,"volume":829,"transactions":9,"vwap":671},"2026-06-12",14.45,14.3,1.67,502100,{"date":831,"open":616,"high":561,"low":832,"close":833,"change":653,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-11",14.29,14.38,-2.64,1527500,{"date":837,"open":800,"high":396,"low":540,"close":794,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":794},"2026-06-10",-0.42,-2.76,680700,{"date":842,"open":355,"high":843,"low":799,"close":539,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":539},"2026-06-09",15.54,-0.29,-1.87,1012300,{"date":848,"open":376,"high":406,"low":509,"close":849,"change":635,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-08",15.48,-1.4,573300,{"date":853,"open":453,"high":453,"low":783,"close":760,"change":246,"percent_change":854,"volume":855,"transactions":9,"vwap":760},"2026-06-05",-2.85,710800,{"date":857,"open":858,"high":859,"low":860,"close":384,"change":356,"percent_change":861,"volume":862,"transactions":9,"vwap":384},"2026-06-04",16.35,16.73,16.049999,-2.06,1163700,{"date":864,"open":865,"high":866,"low":313,"close":679,"change":772,"percent_change":867,"volume":868,"transactions":9,"vwap":679},"2026-06-03",15.97,16.7,4.83,2211500,{"date":870,"open":322,"high":871,"low":669,"close":782,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":782},"2026-06-02",16.3,-0.25,-1.56,853800,{"date":876,"open":363,"high":877,"low":375,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-01",16.040001,15.99,0.3,1.91,1047400,{"date":883,"open":558,"high":415,"low":530,"close":884,"change":801,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-29",15.69,2.89,1636900,{"date":888,"open":889,"high":890,"low":889,"close":511,"change":296,"percent_change":891,"volume":892,"transactions":9,"vwap":511},"2026-05-28",14.05,15.29,8.77,2695300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":106,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-27",14,14.28,13.74,14.02,0.43,524000,{"date":902,"open":903,"high":832,"low":904,"close":905,"change":186,"percent_change":844,"volume":906,"transactions":9,"vwap":905},"2026-05-26",14.08,13.9,13.96,448300,{"date":908,"open":909,"high":896,"low":910,"close":895,"change":635,"percent_change":911,"volume":912,"transactions":9,"vwap":895},"2026-05-22",14.25,13.79,-1.55,450800,{"date":914,"open":915,"high":827,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-21",13.91,13.8,14.22,0.15,1.07,1137700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",13.31,14.36,13.09,14.07,1.04,7.98,2003700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":255,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-19",13.13,13.29,12.98,13.03,-2.1,326100,{"date":939,"open":940,"high":941,"low":942,"close":923,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":923},"2026-05-18",13.16,13.46,12.92,0.17,1.29,383900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":234,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-15",12.95,13.33,12.87,13.14,-0.68,439700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":436,"volume":961,"transactions":9,"vwap":959},"2026-05-14",13.36,13.65,13.08,13.23,-0.02,409400,{"date":963,"open":951,"high":964,"low":965,"close":966,"change":821,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-13",13.48,13.06,13.25,1.61,582600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-12",12.97,13.07,12.77,13.04,-0.13,-0.99,493800,{"date":979,"open":980,"high":910,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",13.5,12.93,13.17,-0.43,-3.16,721000,{"date":987,"open":973,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-08",13.68,12.61,13.6,0.84,6.58,838000,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":20,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-07",12.65,13.28,12.76,0.55,962900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":699,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-06",12.27,13.1,11.62,12.69,4.1,1342100,{"date":1010,"open":1011,"high":996,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",11,10.99,12.19,1.98,19.39,2210100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":809,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",10.28,10.49,9.97,10.21,-1.35,619900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":542,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",10.26,10.5,10.11,10.35,0.09,314200,{"date":1034,"open":1035,"high":1019,"low":1036,"close":1027,"change":197,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-04-30",9.86,9.85,4.69,341600,{"date":1040,"open":1041,"high":1029,"low":1042,"close":1043,"change":551,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",10.01,9.7,9.8,-2.97,465200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":255,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-28",10.34,10.4,9.98,10.1,-2.7,418000,{"date":1055,"open":1056,"high":1057,"low":1030,"close":1058,"change":1059,"percent_change":552,"volume":1060,"transactions":9,"vwap":1058},"2026-04-27",10.63,10.81,10.38,-0.21,376900,{"date":1062,"open":1063,"high":1064,"low":1051,"close":1065,"change":465,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",10.22,10.6,10.59,4.13,243900,{"date":1069,"open":1028,"high":1070,"low":1071,"close":1072,"change":207,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",10.51,10.06,10.17,-3.33,430100,{"date":1076,"open":1077,"high":1078,"low":1049,"close":1079,"change":1080,"percent_change":493,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",10.74,10.83,10.52,-0.16,610100,{"date":1083,"open":1084,"high":1085,"low":1065,"close":1086,"change":1031,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",10.61,10.88,10.68,0.85,368400,{"date":1090,"open":1019,"high":1086,"low":1019,"close":1065,"change":275,"percent_change":777,"volume":1091,"transactions":9,"vwap":1065},"2026-04-20",730500,{"date":1093,"open":1094,"high":1028,"low":1063,"close":1030,"change":662,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1030},"2026-04-17",10.41,1.77,392700,{"date":1098,"open":1071,"high":1099,"low":1100,"close":1072,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1072},"2026-04-16",10.18,9.92,0.1,0.99,289500,{"date":1105,"open":1021,"high":1019,"low":1021,"close":1106,"change":512,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",10.07,1.21,303300,{"date":1110,"open":1111,"high":1027,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",9.73,9.72,9.95,0.31,3.22,554700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":216,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-13",9.61,9.87,9.5,9.64,-0.31,874800,{"date":1126,"open":1127,"high":1128,"low":1121,"close":1129,"change":234,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",9.77,9.88,9.67,-0.92,467400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":673,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-09",9.21,9.83,9.09,9.76,5.74,471100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":626,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",9.63,9.71,9.19,9.23,0.22,295900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1134,"change":111,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1134},"2026-04-07",9.11,9.35,9.08,-0.11,340400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":717,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-06",8.76,9.33,8.73,9.22,5.13,600400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":891,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":891},"2026-04-02",8.3,8.8,0.26,3.06,239000,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":387,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-01",8.38,8.74,8.51,2.78,381300,{"date":1178,"open":484,"high":1179,"low":484,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-31",8.35,8.28,0.39,4.94,469200,{"date":1185,"open":1186,"high":484,"low":1187,"close":1188,"change":20,"percent_change":66,"volume":1189,"transactions":9,"vwap":1188},"2026-03-30",8.01,7.83,7.89,410200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":653,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-27",8.18,8.2,7.8,7.82,-4.75,320300,{"date":1199,"open":1180,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":654,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",8.63,8.19,8.21,-0.2,462800,{"date":1206,"open":1207,"high":1208,"low":1180,"close":1209,"change":1167,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-25",8.29,8.5,8.41,3.19,325300,{"date":1213,"open":1186,"high":1208,"low":1214,"close":1215,"change":428,"percent_change":428,"volume":1216,"transactions":9,"vwap":1215},"2026-03-24",7.84,8.15,375900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1215,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2026-03-23",8.24,8.27,8.07,0.11,1.37,549900,{"date":1226,"open":1227,"high":1228,"low":1186,"close":1229,"change":872,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-20",8.37,8.46,8.04,-3.02,514500,{"date":1233,"open":1234,"high":1172,"low":1235,"close":1207,"change":943,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1207},"2026-03-19",8.02,7.66,2.09,443100,{"date":1239,"open":1240,"high":1208,"low":484,"close":1241,"change":601,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-18",8.42,8.12,-2.87,534900,{"date":1245,"open":1229,"high":1246,"low":1229,"close":1247,"change":705,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",8.59,8.36,4.5,401700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":662,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",7.91,8.11,7.69,8,2.3,578200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1195,"change":1101,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1195},"2026-03-13",7.78,7.88,7.64,1.3,445600,{"date":1266,"open":1261,"high":1267,"low":1268,"close":1269,"change":844,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-12",8.06,7.71,7.72,-3.62,535600,{"date":1273,"open":1188,"high":1192,"low":1274,"close":1186,"change":335,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1186},"2026-03-11",7.86,1.65,364300,{"date":1278,"open":1279,"high":1201,"low":1214,"close":1261,"change":1059,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1261},"2026-03-10",8.09,-2.6,497800,{"date":1283,"open":1284,"high":1215,"low":1260,"close":1279,"change":428,"percent_change":428,"volume":1285,"transactions":9,"vwap":1279},"2026-03-09",7.93,430000,{"date":1287,"open":1288,"high":1289,"low":1229,"close":1279,"change":586,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1279},"2026-03-06",8.26,8.45,-3.23,622300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1247,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1247},"2026-03-05",8.69,8.72,8.13,-0.38,-4.35,435600,{"date":1301,"open":484,"high":1302,"low":1252,"close":1173,"change":121,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1173},"2026-03-04",9.36,2.94,754500,{"date":1306,"open":928,"high":1307,"low":25,"close":1308,"change":324,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",8.57,8.49,3.41,775700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1202,"change":1059,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1202},"2026-03-02",8.31,8.39,8.1,-2.49,446100,{"date":1319,"open":1320,"high":1289,"low":1313,"close":1240,"change":1153,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1240},"2026-02-27",8.34,-1.29,266800,{"date":1324,"open":1325,"high":1326,"low":1320,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-02-26",8.53,8.6,0.05,0.59,222100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":821,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-25",8.32,8.52,8.16,8.48,2.54,418800,{"date":1339,"open":1192,"high":1209,"low":1315,"close":1220,"change":335,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1220},"2026-02-24",1.6,275200,{"date":1343,"open":1227,"high":1228,"low":1253,"close":1344,"change":551,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-23",8.14,-3.55,327400,{"date":1348,"open":1349,"high":1350,"low":1320,"close":1351,"change":187,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-20",8.55,8.65,8.44,-2.65,302100,{"date":1355,"open":1325,"high":1356,"low":1186,"close":1357,"change":1222,"percent_change":944,"volume":1358,"transactions":9,"vwap":1357},"2026-02-19",8.7,8.67,209500,{"date":1360,"open":1289,"high":1361,"low":1313,"close":1362,"change":1031,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-18",8.84,8.56,1.06,345200,{"date":1366,"open":1332,"high":1357,"low":1367,"close":1368,"change":512,"percent_change":822,"volume":1369,"transactions":9,"vwap":1368},"2026-02-17",8.23,8.47,342500,{"date":1371,"open":1332,"high":1372,"low":1332,"close":1179,"change":1222,"percent_change":732,"volume":1373,"transactions":9,"vwap":1179},"2026-02-13",8.68,340200,{"date":1375,"open":1335,"high":1349,"low":1376,"close":1219,"change":742,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1219},"2026-02-12",8.03,-3.06,506000,{"date":1380,"open":1356,"high":1381,"low":1179,"close":1208,"change":1203,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1208},"2026-02-11",8.83,-2.3,301800,{"date":1385,"open":1386,"high":1387,"low":1362,"close":1356,"change":1031,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1356},"2026-02-10",8.66,8.91,1.05,235400,{"date":1391,"open":1295,"high":1295,"low":1351,"close":1392,"change":1153,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-09",8.61,-1.26,330300,{"date":1396,"open":891,"high":1397,"low":1228,"close":1295,"change":512,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1295},"2026-02-06",8.82,1.4,277300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1326,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1326},"2026-02-05",9.17,9.32,8.54,-0.7,-7.53,382600,{"date":1409,"open":1410,"high":1411,"low":1152,"close":1412,"change":975,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-04",9.47,9.57,9.3,-1.38,388000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":552,"volume":1422,"transactions":9,"vwap":1420},"2026-02-03",9.62,9.94,9.12,9.43,-0.19,441800,{"date":1424,"open":1121,"high":1425,"low":1121,"close":1417,"change":1222,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1417},"2026-02-02",9.9,1.16,532800,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":20,"percent_change":157,"volume":1433,"transactions":9,"vwap":1432},"2026-01-30",9.31,9.65,9.51,332500,{"date":1435,"open":1436,"high":1050,"low":1437,"close":1438,"change":356,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-29",9.79,9.37,9.44,-3.48,212300,{"date":1442,"open":1443,"high":1444,"low":1127,"close":1445,"change":397,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-28",10.27,10.39,9.78,-4.4,274000,{"date":1449,"open":1418,"high":1450,"low":1120,"close":1451,"change":1031,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-27",10.29,10.23,0.89,247500,{"date":1455,"open":1456,"high":1064,"low":1029,"close":1457,"change":872,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-26",10.37,10.14,-2.41,225400,{"date":1461,"open":1462,"high":1462,"low":1019,"close":1444,"change":571,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1444},"2026-01-23",10.87,-4.94,324200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":254,"percent_change":246,"volume":1471,"transactions":9,"vwap":1470},"2026-01-22",11.13,11.45,10.84,10.93,381200,{"date":1473,"open":1474,"high":1475,"low":1056,"close":1476,"change":387,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-21",10.79,11.04,10.98,2.14,416300,{"date":1480,"open":1481,"high":1470,"low":1444,"close":1482,"change":255,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-20",10.7,10.75,-2.54,379100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":601,"percent_change":346,"volume":1491,"transactions":9,"vwap":1490},"2026-01-16",11.24,11.38,10.92,11.03,414000,{"date":1493,"open":1489,"high":1494,"low":1495,"close":1496,"change":145,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-15",11.28,10.72,11.27,3.49,519700,{"date":1500,"open":1077,"high":1501,"low":1084,"close":1502,"change":918,"percent_change":1398,"volume":1503,"transactions":9,"vwap":1502},"2026-01-14",10.95,10.89,319600,{"date":1505,"open":1495,"high":1012,"low":1506,"close":1077,"change":1031,"percent_change":1087,"volume":1507,"transactions":9,"vwap":1077},"2026-01-13",10.45,245100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1031,"percent_change":1087,"volume":1514,"transactions":9,"vwap":1513},"2026-01-12",10.62,10.73,10.32,10.65,388500,{"date":1516,"open":1065,"high":1462,"low":1517,"close":1518,"change":106,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-09",10.48,10.56,0.57,346600,{"date":1522,"open":1523,"high":1524,"low":1444,"close":1028,"change":1080,"percent_change":493,"volume":1433,"transactions":9,"vwap":1028},"2026-01-08",10.55,10.69,{"date":1526,"open":1527,"high":1528,"low":1113,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-07",9.96,10.9,10.66,0.64,6.39,595900,{"date":1534,"open":1135,"high":1063,"low":1127,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-06",10.02,0.19,1.93,360000,{"date":1540,"open":1541,"high":1100,"low":1410,"close":1135,"change":286,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1135},"2026-01-05",9.6,2.82,301500,{"date":1545,"open":1042,"high":1120,"low":1438,"close":1546,"change":186,"percent_change":838,"volume":1547,"transactions":9,"vwap":1546},"2026-01-02",9.56,289300,{"date":1549,"open":1550,"high":1120,"low":1551,"close":1541,"change":186,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1541},"2025-12-31",9.66,9.53,-0.41,264400,{"date":1555,"open":1432,"high":1129,"low":1556,"close":1122,"change":1031,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1122},"2025-12-30",9.4,0.94,271500,{"date":1560,"open":1411,"high":1561,"low":1562,"close":1563,"change":1153,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-29",9.69,9.42,9.55,-1.14,291800,{"date":1567,"open":1568,"high":1043,"low":1563,"close":1550,"change":1153,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1550},"2025-12-26",9.75,-1.13,255800,{"date":1572,"open":1112,"high":1113,"low":1431,"close":1127,"change":579,"percent_change":1114,"volume":1573,"transactions":9,"vwap":1127},"2025-12-24",114800,{"date":1575,"open":1042,"high":1127,"low":1411,"close":1576,"change":111,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-23",9.74,-0.1,326400,{"date":1580,"open":1410,"high":1581,"low":1582,"close":1568,"change":523,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1568},"2025-12-22",9.93,9.45,3.5,449500,{"date":1586,"open":1410,"high":1563,"low":1403,"close":1562,"change":960,"percent_change":1059,"volume":1587,"transactions":9,"vwap":1562},"2025-12-19",571900,{"date":1589,"open":1438,"high":1129,"low":1590,"close":1438,"change":512,"percent_change":944,"volume":1591,"transactions":9,"vwap":1438},"2025-12-18",9.38,330200,{"date":1593,"open":1594,"high":1595,"low":1152,"close":1403,"change":196,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1403},"2025-12-17",9.25,9.49,0.87,546900,{"date":1599,"open":1145,"high":1437,"low":1136,"close":1600,"change":428,"percent_change":428,"volume":1601,"transactions":9,"vwap":1600},"2025-12-16",9.24,610900,{"date":1603,"open":1604,"high":1122,"low":1136,"close":1600,"change":1080,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1600},"2025-12-15",9.46,-1.7,564200,{"date":1608,"open":1550,"high":1561,"low":1412,"close":1556,"change":601,"percent_change":1316,"volume":1609,"transactions":9,"vwap":1556},"2025-12-12",655400,{"date":1611,"open":1527,"high":1457,"low":1541,"close":1122,"change":838,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1122},"2025-12-11",-4.17,591800,{"date":1615,"open":1113,"high":1616,"low":1043,"close":1071,"change":20,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1071},"2025-12-10",10.3,0.7,773600,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":899,"percent_change":1248,"volume":1624,"transactions":9,"vwap":1623},"2025-12-09",9.52,10.15,9.99,609700,{"date":1626,"open":1417,"high":1568,"low":1420,"close":1546,"change":626,"percent_change":821,"volume":1627,"transactions":9,"vwap":1546},"2025-12-08",654800,{"date":1629,"open":1425,"high":1425,"low":1302,"close":1630,"change":356,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-05",9.54,-3.44,495000,{"date":1634,"open":1590,"high":1425,"low":1152,"close":1128,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1128},"2025-12-04",0.47,4.99,488400,{"date":1639,"open":1144,"high":1595,"low":1402,"close":1640,"change":295,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-03",9.41,2.17,435900,{"date":1644,"open":1134,"high":1645,"low":1646,"close":1134,"change":428,"percent_change":428,"volume":1647,"transactions":9,"vwap":1134},"2025-12-02",9.34,9.06,485700,{"date":1649,"open":1650,"high":1582,"low":1651,"close":1134,"change":1552,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1134},"2025-12-01",9.39,9.15,-4.26,568900,{"date":1655,"open":1541,"high":1112,"low":1302,"close":1417,"change":626,"percent_change":821,"volume":1656,"transactions":9,"vwap":1417},"2025-11-28",265600,{"date":1658,"open":1659,"high":1042,"low":1604,"close":1541,"change":234,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1541},"2025-11-26",9.68,-0.93,423600,{"date":1663,"open":1432,"high":1042,"low":1582,"close":1561,"change":1536,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1561},"2025-11-25",2,708000,{"date":1667,"open":1668,"high":1432,"low":1357,"close":1121,"change":1669,"percent_change":1193,"volume":1670,"transactions":9,"vwap":1121},"2025-11-24",8.79,0.72,716800,{"date":1672,"open":1247,"high":1673,"low":1320,"close":1674,"change":314,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-21",8.86,8.78,4.9,1427700,{"date":1678,"open":1679,"high":1361,"low":1220,"close":1227,"change":234,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1227},"2025-11-20",8.64,-1.06,541700,{"date":1683,"open":1684,"high":1685,"low":1288,"close":1228,"change":20,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1228},"2025-11-19",8.4,8.58,0.83,394700,{"date":1689,"open":1289,"high":1325,"low":1215,"close":1314,"change":815,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1314},"2025-11-18",-1.41,698000,{"date":1693,"open":1246,"high":1668,"low":1314,"close":1174,"change":1080,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1174},"2025-11-17",-1.85,414100,{"date":1697,"open":1307,"high":1166,"low":1289,"close":1357,"change":234,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1357},"2025-11-14",-1.03,464100,{"date":1701,"open":1295,"high":1361,"low":1679,"close":1157,"change":789,"percent_change":455,"volume":985,"transactions":9,"vwap":1157},"2025-11-13",{"date":1703,"open":1673,"high":1704,"low":1705,"close":1381,"change":960,"percent_change":187,"volume":1706,"transactions":9,"vwap":1381},"2025-11-12",9.07,8.71,403800,{"date":1708,"open":1362,"high":1709,"low":1404,"close":1710,"change":1114,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-11",8.95,8.85,3.63,1106300,{"date":1714,"open":1685,"high":1357,"low":1684,"close":1404,"change":755,"percent_change":880,"volume":1715,"transactions":9,"vwap":1404},"2025-11-10",362500,{"date":1717,"open":1718,"high":1308,"low":1344,"close":1172,"change":1327,"percent_change":264,"volume":1719,"transactions":9,"vwap":1172},"2025-11-07",8.22,494800,{"date":1721,"open":1333,"high":1294,"low":1296,"close":1722,"change":1203,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-06",8.33,-2.34,473600,{"date":1726,"open":1727,"high":1728,"low":1180,"close":1325,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1325},"2025-11-05",9.1,9.59,-0.69,-7.48,1515600,{"date":1733,"open":1166,"high":1412,"low":1294,"close":1160,"change":662,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1160},"2025-11-04",1.99,1314800,{"date":1737,"open":1738,"high":1420,"low":1361,"close":1739,"change":1203,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-03",9.26,9.04,-2.16,659600,{"date":1743,"open":1744,"high":1302,"low":1745,"close":1600,"change":275,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1600},"2025-10-31",9,8.89,2.67,398200,{"date":1749,"open":1144,"high":1563,"low":1750,"close":1744,"change":601,"percent_change":1280,"volume":1751,"transactions":9,"vwap":1744},"2025-10-30",8.99,565200,{"date":1753,"open":1754,"high":1417,"low":1709,"close":1600,"change":295,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1600},"2025-10-29",9.01,2.21,748400,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1739,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1739},"2025-10-28",10.43,9.02,-1.36,-13.08,1716700,{"date":1765,"open":1766,"high":1767,"low":1022,"close":1049,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1049},"2025-10-27",10.77,10.78,-0.36,-3.35,631200,{"date":1772,"open":1511,"high":1773,"low":1064,"close":1774,"change":335,"percent_change":483,"volume":1775,"transactions":9,"vwap":1774},"2025-10-24",11.11,10.76,663700,{"date":1777,"open":1051,"high":1778,"low":1041,"close":1056,"change":673,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1056},"2025-10-23",10.67,5.25,389000,{"date":1782,"open":1783,"high":1784,"low":1042,"close":1051,"change":254,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1051},"2025-10-22",10.05,10.19,-0.49,672100,{"date":1788,"open":1523,"high":1529,"low":1789,"close":1622,"change":653,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1622},"2025-10-21",10.13,-3.7,414400,{"date":1793,"open":1030,"high":1084,"low":1457,"close":1794,"change":465,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-20",10.54,4.15,451100,{"date":1798,"open":1481,"high":1799,"low":1431,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-17",10.86,10.12,-0.59,-5.51,1714600,{"date":1805,"open":1071,"high":1806,"low":1576,"close":1807,"change":1617,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-16",11.44,10.71,6.99,2943700,{"date":1811,"open":1432,"high":1784,"low":1432,"close":1041,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1041},"2025-10-15",0.69,7.4,959800,{"date":1816,"open":1145,"high":1817,"low":1818,"close":1403,"change":245,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1403},"2025-10-14",9.48,9.18,-0.85,296300,{"date":1822,"open":1410,"high":1568,"low":1823,"close":1556,"change":1101,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1556},"2025-10-13",9.27,1.08,341900,{"date":1827,"open":1071,"high":1071,"low":1738,"close":1412,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1412},"2025-10-10",-0.64,-6.44,492100,{"date":1832,"open":1071,"high":1443,"low":1581,"close":1418,"change":815,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1418},"2025-10-09",-1.19,370800,{"date":1836,"open":1436,"high":1837,"low":1576,"close":1071,"change":1167,"percent_change":594,"volume":1838,"transactions":9,"vwap":1071},"2025-10-08",10.25,351800,{"date":1840,"open":1841,"high":1837,"low":1112,"close":1043,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1043},"2025-10-07",10.09,-0.18,-1.8,484800,{"date":1846,"open":1576,"high":1041,"low":1563,"close":1050,"change":879,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1050},"2025-10-06",3.1,648600,{"date":1850,"open":1630,"high":1113,"low":1630,"close":1659,"change":140,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1659},"2025-10-03",3.42,473400,{"date":1854,"open":1621,"high":1541,"low":1855,"close":1302,"change":809,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1302},"2025-10-02",9.28,-1.47,380900,{"date":1859,"open":1817,"high":1860,"low":1640,"close":1121,"change":626,"percent_change":821,"volume":1861,"transactions":9,"vwap":1121},"2025-10-01",9.81,515700,{"date":1863,"open":1437,"high":1621,"low":1136,"close":1817,"change":20,"percent_change":157,"volume":1864,"transactions":9,"vwap":1817},"2025-09-30",466400,{"date":1866,"open":1600,"high":1121,"low":1704,"close":1640,"change":821,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1640},"2025-09-29",2.28,558700,{"date":1870,"open":1411,"high":1576,"low":1818,"close":1871,"change":601,"percent_change":1483,"volume":1872,"transactions":9,"vwap":1871},"2025-09-26",9.2,496100,{"date":1874,"open":1437,"high":1432,"low":1134,"close":1438,"change":815,"percent_change":1393,"volume":1875,"transactions":9,"vwap":1438},"2025-09-25",486200,{"date":1877,"open":1659,"high":1878,"low":1420,"close":1546,"change":872,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1546},"2025-09-24",9.82,-2.55,462100,{"date":1882,"open":1616,"high":1616,"low":1137,"close":1860,"change":367,"percent_change":984,"volume":1883,"transactions":9,"vwap":1860},"2025-09-23",416600,{"date":1885,"open":1581,"high":1784,"low":1417,"close":1789,"change":755,"percent_change":1340,"volume":1886,"transactions":9,"vwap":1789},"2025-09-22",481000,{"date":1888,"open":1783,"high":1071,"low":1621,"close":1021,"change":245,"percent_change":681,"volume":1889,"transactions":9,"vwap":1021},"2025-09-19",786400,{"date":1891,"open":1042,"high":1759,"low":1551,"close":1783,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1783},"2025-09-18",1.18,13.3,1024100,{"date":1896,"open":1760,"high":1160,"low":1674,"close":1897,"change":815,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-17",8.87,-1.33,541500,{"date":1901,"open":1397,"high":1902,"low":1307,"close":1750,"change":1146,"percent_change":466,"volume":1903,"transactions":9,"vwap":1750},"2025-09-16",9.13,519800,{"date":1905,"open":1372,"high":1668,"low":1349,"close":891,"change":335,"percent_change":1906,"volume":1907,"transactions":9,"vwap":891},"2025-09-15",1.5,779700,{"date":1909,"open":1562,"high":1582,"low":1325,"close":1679,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1679},"2025-09-12",-0.83,-8.76,1081400,{"date":1914,"open":1595,"high":1128,"low":1582,"close":1410,"change":815,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1410},"2025-09-11",-1.25,534400,{"date":1918,"open":1860,"high":1071,"low":1411,"close":1728,"change":742,"percent_change":834,"volume":1919,"transactions":9,"vwap":1728},"2025-09-10",638200,{"date":1921,"open":1922,"high":1923,"low":1431,"close":1036,"change":1421,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1036},"2025-09-09",9.91,10.08,-1.89,645300,{"date":1927,"open":1058,"high":1928,"low":1036,"close":1929,"change":1123,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-08",10.46,10.04,-3,807700,{"date":1933,"open":1934,"high":1444,"low":1710,"close":1030,"change":1906,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1030},"2025-09-05",8.92,16.95,1057300,{"date":1938,"open":1333,"high":1387,"low":1296,"close":1710,"change":150,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1710},"2025-09-04",4.12,751800,{"date":1942,"open":1668,"high":1943,"low":1320,"close":1208,"change":1123,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1208},"2025-09-03",8.9,-3.52,461700,{"date":1947,"open":1948,"high":1709,"low":1351,"close":1949,"change":254,"percent_change":407,"volume":1950,"transactions":9,"vwap":1949},"2025-09-02",8.62,8.81,776600,{"date":1952,"open":1356,"high":1943,"low":1357,"close":1673,"change":943,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1673},"2025-08-29",1.96,518500,{"date":1956,"open":1674,"high":1750,"low":1307,"close":1294,"change":245,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1294},"2025-08-28",-0.91,315400,{"date":1960,"open":1674,"high":1709,"low":1386,"close":891,"change":960,"percent_change":187,"volume":1961,"transactions":9,"vwap":891},"2025-08-27",427600,{"date":1963,"open":1673,"high":1964,"low":1705,"close":1668,"change":960,"percent_change":187,"volume":1965,"transactions":9,"vwap":1668},"2025-08-26",9.05,274200,{"date":1967,"open":1968,"high":1754,"low":1386,"close":1949,"change":1080,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1949},"2025-08-25",8.94,-1.78,340000,{"date":1972,"open":1685,"high":1973,"low":1362,"close":1974,"change":1635,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-22",9.14,8.97,5.53,441300,{"date":1978,"open":1307,"high":1673,"low":1351,"close":1208,"change":1080,"percent_change":1694,"volume":1979,"transactions":9,"vwap":1208},"2025-08-21",517800,{"date":1981,"open":1307,"high":1982,"low":1314,"close":1386,"change":206,"percent_change":1729,"volume":1983,"transactions":9,"vwap":1386},"2025-08-20",8.88,469700,{"date":1985,"open":1949,"high":1934,"low":1368,"close":1295,"change":789,"percent_change":681,"volume":1986,"transactions":9,"vwap":1295},"2025-08-19",434200,{"date":1988,"open":1350,"high":1646,"low":1350,"close":1668,"change":662,"percent_change":1236,"volume":1989,"transactions":9,"vwap":1668},"2025-08-18",492800,{"date":1991,"open":1744,"high":1739,"low":1368,"close":1392,"change":601,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1392},"2025-08-15",-2.71,461100,{"date":1995,"open":1166,"high":1760,"low":1246,"close":1710,"change":187,"percent_change":1996,"volume":1257,"transactions":9,"vwap":1710},"2025-08-14",-2.53,{"date":1998,"open":1246,"high":1158,"low":1246,"close":1152,"change":1328,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1152},"2025-08-13",6.95,1005900,{"date":2002,"open":2003,"high":1948,"low":1254,"close":1308,"change":21,"percent_change":1182,"volume":2004,"transactions":9,"vwap":1308},"2025-08-12",7.94,904000,{"date":2006,"open":2007,"high":1344,"low":2008,"close":1279,"change":673,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1279},"2025-08-11",7.56,7.51,7.01,1061300,{"date":2012,"open":1165,"high":1240,"low":2013,"close":2007,"change":1828,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2007},"2025-08-08",7.52,-7.8,981900,{"date":2017,"open":1727,"high":1817,"low":1253,"close":1193,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1193},"2025-08-07",-0.55,-6.29,1628600,{"date":2022,"open":1326,"high":1151,"low":1219,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-06",8.75,2.01,29.82,9690900,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":838,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-05",7.22,6.69,6.74,-5.87,651500,{"date":2035,"open":2036,"high":1813,"low":2037,"close":2038,"change":1153,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-04",7.33,7.1,7.16,-1.51,375800,{"date":2042,"open":2043,"high":2044,"low":1808,"close":2045,"change":206,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-01",7.12,7.45,7.27,-0.82,486000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2036,"change":1059,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2036},"2025-07-31",7.43,7.59,7.31,-2.79,354100,{"date":2056,"open":2057,"high":1188,"low":2058,"close":2059,"change":960,"percent_change":742,"volume":2060,"transactions":9,"vwap":2059},"2025-07-30",7.62,7.44,7.54,364500,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2007,"change":234,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2007},"2025-07-29",7.73,7.5,-1.18,693300,{"date":2068,"open":2069,"high":1252,"low":2007,"close":2070,"change":1203,"percent_change":1879,"volume":2071,"transactions":9,"vwap":2070},"2025-07-28",7.85,7.65,434800,{"date":2073,"open":928,"high":928,"low":2074,"close":2069,"change":975,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2069},"2025-07-25",7.6,-1.63,665300,{"date":2078,"open":1260,"high":1289,"low":2079,"close":928,"change":943,"percent_change":2080,"volume":2081,"transactions":9,"vwap":928},"2025-07-24",7.75,2.18,604900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":145,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-23",7.58,7.99,7.38,7.81,5.11,512700,{"date":2091,"open":2092,"high":2013,"low":2093,"close":2050,"change":1669,"percent_change":1511,"volume":2094,"transactions":9,"vwap":2050},"2025-07-22",6.78,6.77,507300,{"date":2096,"open":2097,"high":2052,"low":2098,"close":2099,"change":417,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-21",7.25,6.7,6.71,-6.68,403500,{"date":2103,"open":2013,"high":2059,"low":2104,"close":2105,"change":601,"percent_change":1290,"volume":2106,"transactions":9,"vwap":2105},"2025-07-18",7.14,7.19,405500,{"date":2108,"open":2050,"high":2013,"low":2086,"close":2050,"change":960,"percent_change":586,"volume":2109,"transactions":9,"vwap":2050},"2025-07-17",349300,{"date":2111,"open":2112,"high":2008,"low":2113,"close":2044,"change":512,"percent_change":287,"volume":2114,"transactions":9,"vwap":2044},"2025-07-16",7.39,7.23,274400,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2036,"change":217,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2036},"2025-07-15",7.57,7.3,-2.27,460600,{"date":2122,"open":2064,"high":1269,"low":2123,"close":2064,"change":254,"percent_change":643,"volume":2124,"transactions":9,"vwap":2064},"2025-07-14",7.46,328400,{"date":2126,"open":2064,"high":25,"low":1813,"close":2127,"change":2128,"percent_change":673,"volume":2129,"transactions":9,"vwap":2127},"2025-07-11",7.55,0.04,289700,{"date":2131,"open":2007,"high":1269,"low":2058,"close":2008,"change":626,"percent_change":286,"volume":2132,"transactions":9,"vwap":2008},"2025-07-10",259600,{"date":2134,"open":2051,"high":2087,"low":1813,"close":2135,"change":1153,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-09",7.49,-1.45,455200,{"date":2139,"open":2118,"high":2070,"low":2045,"close":2074,"change":1114,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2074},"2025-07-08",4.25,330600,{"date":2143,"open":2044,"high":2084,"low":2144,"close":2145,"change":747,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-07",7.2,7.29,-4.83,472600,{"date":2149,"open":2135,"high":2150,"low":2086,"close":1235,"change":1146,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1235},"2025-07-03",7.7,2.96,190900,{"date":2154,"open":2052,"high":2127,"low":2097,"close":2058,"change":335,"percent_change":2155,"volume":1961,"transactions":9,"vwap":2058},"2025-07-02",1.78,{"date":2157,"open":2086,"high":1235,"low":2097,"close":2052,"change":436,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2052},"2025-07-01",-2.01,430900,{"date":2161,"open":2058,"high":2162,"low":2086,"close":2123,"change":1327,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2123},"2025-06-30",7.96,0.67,514900,{"date":2166,"open":2113,"high":1262,"low":2167,"close":2168,"change":512,"percent_change":1275,"volume":2169,"transactions":9,"vwap":2168},"2025-06-27",7.13,7.41,1888600,{"date":2171,"open":2172,"high":2050,"low":2043,"close":2145,"change":918,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2145},"2025-06-26",7.28,2.1,299700,{"date":2176,"open":2118,"high":2177,"low":2178,"close":2104,"change":1080,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2104},"2025-06-25",7.35,7,-2.19,534000,{"date":2182,"open":2183,"high":2036,"low":992,"close":2118,"change":157,"percent_change":1494,"volume":2184,"transactions":9,"vwap":2118},"2025-06-24",6.66,723700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1536,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-23",6.17,6.59,6.16,6.56,2.98,572900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1552,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-20",6.92,6.98,6.33,6.37,-6.05,607900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2092,"change":2128,"percent_change":1328,"volume":2206,"transactions":9,"vwap":2092},"2025-06-18",6.75,6.97,6.62,601900,{"date":2208,"open":2209,"high":2196,"low":2210,"close":2031,"change":1421,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2031},"2025-06-17",6.85,6.57,-2.74,884300,{"date":2214,"open":2183,"high":2204,"low":2215,"close":2216,"change":1167,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-16",6.53,6.93,3.9,591300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":187,"percent_change":1073,"volume":2225,"transactions":9,"vwap":2224},"2025-06-13",6.61,6.87,6.55,6.67,589600,{"date":2227,"open":2196,"high":2228,"low":2183,"close":2229,"change":111,"percent_change":809,"volume":2230,"transactions":9,"vwap":2229},"2025-06-12",7.09,6.9,424900,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":335,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-11",6.79,7.05,6.91,1.92,433500,{"date":2239,"open":2178,"high":2240,"low":2031,"close":2092,"change":1842,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2092},"2025-06-10",7.08,-2.59,423000,{"date":2244,"open":2245,"high":2105,"low":2246,"close":2247,"change":186,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-09",7.02,6.72,6.96,-0.57,489300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2178,"change":2255,"percent_change":2088,"volume":2256,"transactions":9,"vwap":2178},"2025-06-06",6.81,7.11,6.73,0.34,622100,{"date":2258,"open":2259,"high":2099,"low":2260,"close":2183,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2183},"2025-06-05",6.14,6.05,0.48,7.77,532900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2255,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-04",5.86,6.26,5.65,6.18,5.82,387200,{"date":2273,"open":2274,"high":2275,"low":174,"close":2276,"change":801,"percent_change":1215,"volume":2277,"transactions":9,"vwap":2276},"2025-06-03",5.4,5.87,5.84,415500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2274,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2274},"2025-06-02",5.99,6.08,5.39,-0.61,-10.15,700400,{"date":2287,"open":2288,"high":2189,"low":2289,"close":2290,"change":106,"percent_change":101,"volume":2291,"transactions":9,"vwap":2290},"2025-05-30",6,5.78,6.01,338100,{"date":2293,"open":2294,"high":2260,"low":2276,"close":2295,"change":1327,"percent_change":1087,"volume":2296,"transactions":9,"vwap":2295},"2025-05-29",5.96,5.95,217400,{"date":2298,"open":2299,"high":2300,"low":2275,"close":2301,"change":975,"percent_change":1740,"volume":2302,"transactions":9,"vwap":2301},"2025-05-28",6.02,6.03,5.9,193100,{"date":2304,"open":2269,"high":2269,"low":2288,"close":2300,"change":111,"percent_change":217,"volume":2305,"transactions":9,"vwap":2300},"2025-05-27",337500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1842,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-23",6.07,6.09,5.91,6.04,-2.89,253100,{"date":2315,"open":2288,"high":2197,"low":2316,"close":2317,"change":196,"percent_change":1263,"volume":2318,"transactions":9,"vwap":2317},"2025-05-22",5.97,6.22,308600,{"date":2320,"open":2321,"high":2246,"low":2281,"close":2259,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2259},"2025-05-21",6.65,-0.6,-8.9,623200,{"date":2326,"open":2327,"high":2229,"low":2328,"close":2031,"change":755,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2031},"2025-05-20",6.54,6.42,2.43,501500,{"date":2332,"open":2188,"high":2099,"low":2333,"close":992,"change":1577,"percent_change":493,"volume":2334,"transactions":9,"vwap":992},"2025-05-19",6.34,400600,{"date":2336,"open":2098,"high":2037,"low":992,"close":2337,"change":254,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-16",6.68,-0.74,475700,{"date":2341,"open":2342,"high":2031,"low":2343,"close":2254,"change":1167,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2254},"2025-05-15",6.41,6.06,4.02,744400,{"date":2347,"open":1999,"high":2247,"low":1531,"close":2348,"change":235,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-14",6.47,-7.31,400300,{"date":2352,"open":2144,"high":2086,"low":1999,"close":2196,"change":217,"percent_change":654,"volume":2353,"transactions":9,"vwap":2196},"2025-05-13",290100,{"date":2355,"open":2356,"high":2013,"low":2216,"close":2357,"change":196,"percent_change":116,"volume":2358,"transactions":9,"vwap":2357},"2025-05-12",7.37,7.15,785500,{"date":2360,"open":2204,"high":2113,"low":2252,"close":2361,"change":1031,"percent_change":944,"volume":1224,"transactions":9,"vwap":2361},"2025-05-09",7.07,{"date":2363,"open":2364,"high":2038,"low":2275,"close":2196,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2196},"2025-05-08",6.52,1.32,23.32,1109200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":512,"percent_change":1641,"volume":2374,"transactions":9,"vwap":2373},"2025-05-07",5.61,5.71,5.44,5.66,322200,{"date":2376,"open":2371,"high":2276,"low":2377,"close":2378,"change":872,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-06",5.43,5.54,-4.32,468900,{"date":2382,"open":2266,"high":2310,"low":2383,"close":2384,"change":789,"percent_change":1833,"volume":2385,"transactions":9,"vwap":2384},"2025-05-05",5.62,5.79,319800,{"date":2387,"open":2388,"high":2288,"low":2388,"close":2266,"change":21,"percent_change":2036,"volume":2389,"transactions":9,"vwap":2266},"2025-05-02",5.51,345900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":815,"percent_change":357,"volume":2396,"transactions":9,"vwap":2395},"2025-05-01",5.6,5.77,5.38,5.46,268200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":186,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-04-30",5.45,5.89,5.34,5.58,-0.71,399400,{"date":2406,"open":2407,"high":2276,"low":2392,"close":2383,"change":245,"percent_change":850,"volume":2408,"transactions":9,"vwap":2383},"2025-04-29",5.69,296600,{"date":2410,"open":2393,"high":2411,"low":2412,"close":2413,"change":206,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-04-28",5.98,5.42,5.7,-1.04,345400,{"date":2417,"open":2400,"high":2418,"low":2383,"close":2419,"change":975,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-04-25",5.93,5.76,-2.21,379800,{"date":2423,"open":2424,"high":2411,"low":2395,"close":2400,"change":879,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2400},"2025-04-24",5.59,5.37,595400,{"date":2428,"open":2419,"high":2260,"low":2378,"close":2424,"change":579,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2424},"2025-04-23",0.54,399700,{"date":178,"open":2432,"high":2419,"low":2399,"close":2433,"change":789,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},5.63,5.56,-1.24,595100]