[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSGN":3,"homepage-market-summary":30,"stock-historical-DSGN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DSGN","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},"Design Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Design Therapeutics Inc is a clinical-stage biopharmaceutical company pioneering the research and development of GeneTAC molecules, which are a novel class of small-molecule gene targeted chimera therapeutic candidates designed to be disease-modifying by addressing the underlying cause of diseases caused by inherited nucleotide repeat expansion mutations. Its pipeline includes Friedreich Ataxia, FECD, DM1, and Huntington's Disease. The company operates in one operating and reportable segment focused on utilizing the company's proprietary GeneTAC platform to design and develop therapeutic candidates for inherited diseases driven by nucleotide repeat expansion.","55","Carlsbad, CA",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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.34,12.62,12.945,12.24,0.1,0.82,565841.439369,7989,12.3919,17.25,5.28,550371.214979632,59,1386,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.105,417598,152423203.744908,211.62,"2025-04-22",[182,183,193,203,213,224,234,242,251,261,272,281,291,300,311,321,332,343,354,363,371,380,391,401,411,419,429,439,450,458,466,475,486,495,505,515,526,536,547,557,567,578,588,598,609,618,626,636,646,654,663,674,682,691,698,705,713,720,727,734,742,749,757,762,769,778,784,792,800,807,813,819,825,831,838,845,854,861,867,875,882,889,898,906,913,919,927,932,941,949,956,965,971,978,984,991,999,1004,1010,1014,1020,1028,1034,1042,1050,1057,1064,1069,1074,1081,1087,1094,1101,1108,1114,1120,1125,1133,1140,1145,1152,1157,1162,1169,1176,1181,1188,1195,1200,1206,1212,1217,1221,1227,1233,1239,1244,1250,1256,1260,1266,1271,1279,1286,1292,1297,1303,1308,1313,1319,1327,1332,1336,1339,1344,1349,1353,1359,1365,1370,1376,1380,1388,1394,1400,1407,1412,1417,1421,1426,1431,1437,1443,1447,1451,1455,1461,1469,1474,1482,1487,1493,1498,1506,1511,1520,1525,1532,1540,1547,1555,1560,1566,1573,1579,1585,1592,1600,1607,1613,1619,1623,1630,1636,1643,1650,1653,1658,1661,1666,1671,1679,1685,1692,1700,1708,1717,1726,1733,1741,1748,1755,1764,1772,1778,1783,1791,1799,1805,1813,1820,1826,1833,1840,1847,1854,1861,1867,1874,1882,1889,1896,1904,1911,1918,1924,1930,1936,1943,1947,1953,1962,1971,1976,1982,1990,1997,2003,2007,2013,2017,2023,2028,2033,2038,2045,2053,2059,2066,2072,2078,2084,2090,2096,2101,2106,2112,2119,2126,2133,2140,2147,2155,2161,2167,2173,2180,2184,2191,2198,2204,2210,2216,2222,2228,2236,2242,2249,2253,2258,2262,2267,2272,2277,2284,2289,2293,2299,2305,2313,2319,2324,2330,2338,2346,2352,2358,2364,2370,2375,2379,2383,2389,2394,2398,2403,2408,2411,2417,2420,2424,2429,2434,2438,2443,2447,2451,2455,2461,2465,2469,2474,2479,2483,2487,2490,2495,2501,2509,2516,2521,2525,2530,2536,2541,2548,2556,2561,2567,2570,2575,2579,2583,2587,2591],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.5,12.82,12.21,-0.33,-2.63,346590.569496,6202,12.3883,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",12.7,12.4,12.57,-0.05,-0.4,589520.166641,8697,12.5842,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",12.505,12.75,12.02,0.26,2.1,655799.13793,10563,12.4944,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12.09,12.4864,11.85,12.36,0.24,1.98,433133.535717,7244,12.2836,{"date":225,"open":226,"high":205,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",12.29,11.97,12.12,-0.12,-0.98,434501.135846,9846,12.1348,{"date":235,"open":236,"high":236,"low":237,"close":19,"change":229,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",12.32,11.832,-0.97,459742.617793,9593,12.1176,{"date":243,"open":244,"high":245,"low":228,"close":218,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",13.07,13.245,-0.8,-6.08,738275.057419,11012,12.5379,{"date":252,"open":253,"high":254,"low":196,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",12.41,13.295,13.16,0.61,4.86,506539.272626,10531,13.0703,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",12.35,12.65,12.145,12.55,0.31,2.53,506442.545645,11993,12.4558,{"date":273,"open":274,"high":275,"low":19,"close":19,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",12.81,12.88,-0.57,-4.45,2554959.837035,10124,12.304,{"date":282,"open":283,"high":284,"low":285,"close":274,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",12.73,12.9,12.17,0.305,2.44,601179.272802,10833,12.7016,{"date":292,"open":16,"high":293,"low":294,"close":205,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",12.86,12.22,0.28,2.29,985135.068431,11691,12.5877,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",13.47,13.52,12.16,12.225,-1.295,-9.58,1280319.362063,18422,12.5611,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",14.71,14.76,13.43,-1.11,-7.59,1254632.067343,16182,13.9768,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",14.99,15.14,14.43,14.63,-0.17,-1.15,715221.959158,10907,14.6023,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",14.81,15,14.508,14.8,-0.22,-1.46,652997.177394,11029,14.7621,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",15.12,15.49,14.87,15.02,-0.21,-1.38,821136.226352,12868,15.1377,{"date":355,"open":335,"high":356,"low":313,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",15.39,15.23,0.09,0.59,775062.950392,9762,15.1166,{"date":364,"open":365,"high":366,"low":365,"close":324,"change":367,"percent_change":38,"volume":368,"transactions":369,"vwap":370},"2026-09-04",14.96,15.35,0.11,256617.540013,7042,15.1764,{"date":372,"open":346,"high":346,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",14.83,15.03,-0.5,-3.22,376169.454952,8000,15.0911,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",15.25,15.75,15.17,15.53,0.39,2.58,1002973.844377,13072,15.4981,{"date":392,"open":393,"high":394,"low":395,"close":324,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",14.95,15.22,14.64,0.05,0.33,476613.715865,9266,15.0759,{"date":402,"open":335,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",15.21,14.38,15.09,-0.02,-0.13,704386.483359,7401,14.8131,{"date":412,"open":345,"high":413,"low":337,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":379},"2026-08-28",15.36,15.11,-0.14,-0.92,820755.031016,9141,{"date":420,"open":421,"high":422,"low":423,"close":382,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",15.58,15.79,15.2,-0.34,-2.18,389230.387956,6283,15.4076,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":276,"volume":436,"transactions":437,"vwap":438},"2026-08-26",15.6,15.83,15.295,15.59,-0.09,718728.813256,10144,15.6664,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",15.44,15.96,15.27,15.68,0.45,2.95,608109.851566,9101,15.6321,{"date":451,"open":452,"high":453,"low":395,"close":357,"change":219,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",14.91,15.47,1.6,408654.628395,7904,15.1967,{"date":459,"open":460,"high":432,"low":461,"close":323,"change":276,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",15.66,14.975,-3.66,552135.777102,9178,15.327,{"date":467,"open":468,"high":432,"low":72,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",15.69,15.56,-0.38,-2.38,508966.786515,11113,15.5714,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",15.5,16.12,15.3,15.94,0.67,4.39,706347.558553,9556,15.8185,{"date":487,"open":488,"high":489,"low":490,"close":443,"change":491,"percent_change":117,"volume":492,"transactions":493,"vwap":494},"2026-08-18",14.97,15.385,14.85,0.17,917952.380331,12487,15.2253,{"date":496,"open":497,"high":414,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",14.75,14.31,15.1,0.27,1.82,544257.635062,9831,14.9354,{"date":506,"open":507,"high":508,"low":509,"close":373,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",14.41,14.865,14.02,0.44,3.06,259835.833274,5256,14.7016,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",14.77,14.89,14.365,14.39,-0.27,-1.84,406834.00686,8371,14.5601,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":500,"volume":533,"transactions":534,"vwap":535},"2026-08-12",14.7,14.895,14.53,14.66,0.04,396756.285207,6113,14.6467,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",14.37,14.72,14.2,14.62,0.29,2.02,310324.758028,7101,14.5276,{"date":548,"open":509,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",14.49,13.88,14.33,0.34,2.43,490537.954082,8672,14.2111,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":454,"volume":564,"transactions":565,"vwap":566},"2026-08-07",13.97,14.17,13.65,13.99,0.22,418864.516119,7672,13.9289,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",13.54,14.1387,13.51,13.77,0.2,1.47,353677.617685,7814,13.7759,{"date":579,"open":580,"high":561,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",13.36,13.08,13.57,0.37,2.8,467556.394309,9709,13.4913,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":510,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",12.89,13.23,12.615,13.2,3.45,273479.159056,6418,13.0771,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",12.04,12.8,11.67,12.76,0.58,4.76,477900.62166,8567,12.5583,{"date":610,"open":17,"high":580,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",12.06,12.18,-0.44,-3.49,628260.516965,11968,12.2546,{"date":619,"open":620,"high":186,"low":620,"close":17,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",12.045,0.6,4.99,539475.433482,8939,12.5951,{"date":627,"open":628,"high":629,"low":630,"close":207,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",11.94,12.28,11.78,0.15,1.26,555043.082834,8273,11.9588,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":112,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",11.88,12.14,11.45,11.87,-0.08,489036.558198,7636,11.8161,{"date":647,"open":648,"high":648,"low":649,"close":638,"change":20,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",12.855,11.77,0.85,323089.82212,6425,11.9637,{"date":655,"open":656,"high":657,"low":658,"close":630,"change":631,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",11.69,12.08,11.3669,1.29,417044.818862,7472,11.7588,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",11.56,11.86,11.51,11.63,-0.15,-1.27,402993.2311,7719,11.6701,{"date":675,"open":600,"high":676,"low":602,"close":630,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",12.055,-0.28,-2.32,469896.258219,9331,11.7969,{"date":683,"open":684,"high":685,"low":686,"close":611,"change":687,"percent_change":454,"volume":688,"transactions":689,"vwap":690},"2026-07-21",11.91,12.1,11.79,0.19,413288.958983,8965,11.943,{"date":692,"open":197,"high":590,"low":686,"close":641,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",-0.7,-5.57,433878.630095,8714,12.0966,{"date":699,"open":226,"high":700,"low":701,"close":197,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":197},"2026-07-17",12.917,12.19,-0.04,-0.32,468200,{"date":706,"open":707,"high":708,"low":226,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",13.46,14.155,12.61,-0.91,-6.73,900800,{"date":714,"open":715,"high":716,"low":717,"close":303,"change":669,"percent_change":718,"volume":719,"transactions":9,"vwap":303},"2026-07-15",13.62,13.75,13.28,-1.1,396300,{"date":721,"open":722,"high":373,"low":715,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",14.07,13.67,-0.185,-1.34,582400,{"date":728,"open":365,"high":423,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-13",13.58,13.855,-1.335,-8.79,654600,{"date":735,"open":736,"high":737,"low":540,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",15.42,15.55,15.19,-0.23,-1.49,836500,{"date":743,"open":72,"high":744,"low":745,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-09",15.74,14.93,0.14,0.92,644100,{"date":750,"open":751,"high":366,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",14.68,14.4,15.28,0.57,3.87,1036400,{"date":758,"open":488,"high":394,"low":759,"close":313,"change":415,"percent_change":760,"volume":761,"transactions":9,"vwap":313},"2026-07-07",14.415,-0.94,1136600,{"date":763,"open":431,"high":764,"low":765,"close":490,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":490},"2026-07-06",15.86,14.35,-0.79,-5.05,949400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",14.74,15.67,14.22,15.64,0.98,6.68,1578400,{"date":779,"open":780,"high":751,"low":781,"close":531,"change":687,"percent_change":782,"volume":783,"transactions":9,"vwap":531},"2026-07-01",14.36,13.53,1.31,1220000,{"date":785,"open":786,"high":72,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",14.25,13.9,14.47,0.23,1.62,1201700,{"date":793,"open":794,"high":520,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",13.48,13.32,14.24,0.89,6.67,1495200,{"date":801,"open":802,"high":723,"low":803,"close":804,"change":435,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",13.44,13.032,13.35,-0.67,2909300,{"date":808,"open":809,"high":507,"low":810,"close":802,"change":424,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-25",13.95,13.37,-2.47,630000,{"date":814,"open":815,"high":326,"low":816,"close":817,"change":532,"percent_change":542,"volume":818,"transactions":9,"vwap":817},"2026-06-24",13.73,13.6,13.78,790500,{"date":820,"open":303,"high":821,"low":822,"close":823,"change":532,"percent_change":542,"volume":824,"transactions":9,"vwap":823},"2026-06-23",14.11,13.42,13.74,676400,{"date":826,"open":827,"high":823,"low":827,"close":828,"change":632,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",12.44,13.7,10.13,823700,{"date":832,"open":612,"high":833,"low":834,"close":827,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":827},"2026-06-18",12.68,11.93,0.51,4.27,1036700,{"date":839,"open":840,"high":228,"low":841,"close":834,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":834},"2026-06-17",10.79,10.78,1.21,11.29,1021700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",11.14,11.24,10.45,10.72,-0.42,-3.77,626100,{"date":855,"open":856,"high":857,"low":858,"close":847,"change":491,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-06-15",11.09,11.36,11.04,1.55,822400,{"date":862,"open":863,"high":858,"low":863,"close":864,"change":510,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-12",10.51,10.97,4.18,562600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":407,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",10.7,10.84,10.31,10.53,-1.22,696600,{"date":876,"open":872,"high":877,"low":878,"close":879,"change":367,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",11.13,10.52,10.66,1.04,614700,{"date":883,"open":884,"high":870,"low":885,"close":886,"change":358,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",10.63,10.25,10.55,0.86,466600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",10.76,11,10.11,10.46,-0.19,-1.78,700100,{"date":899,"open":900,"high":901,"low":863,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",10.69,10.92,10.65,-0.11,-1.02,791300,{"date":907,"open":908,"high":909,"low":910,"close":891,"change":142,"percent_change":911,"volume":912,"transactions":9,"vwap":891},"2026-06-04",10.44,10.875,10.43,3.07,388400,{"date":914,"open":915,"high":916,"low":915,"close":908,"change":500,"percent_change":917,"volume":918,"transactions":9,"vwap":908},"2026-06-03",10.15,10.595,2.65,633600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":521,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",10.3,10.39,9.87,10.17,-2.59,1052600,{"date":928,"open":929,"high":930,"low":893,"close":908,"change":702,"percent_change":470,"volume":931,"transactions":9,"vwap":908},"2026-06-01",10.41,10.775,1522300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",10.71,10.807,10.33,10.48,-0.26,-2.42,1595100,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",11.798,10.67,10.74,-0.36,-3.24,625200,{"date":950,"open":951,"high":638,"low":952,"close":953,"change":954,"percent_change":189,"volume":955,"transactions":9,"vwap":953},"2026-05-27",11.5,11.06,11.1,-0.3,842700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",10.99,11.68,10.98,11.4,0.43,3.92,1035800,{"date":966,"open":967,"high":968,"low":969,"close":864,"change":702,"percent_change":946,"volume":970,"transactions":9,"vwap":864},"2026-05-22",11.07,11.43,10.8,1040800,{"date":972,"open":973,"high":974,"low":869,"close":975,"change":435,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",11.08,11.2,11.01,-0.81,1127500,{"date":979,"open":980,"high":981,"low":871,"close":953,"change":256,"percent_change":982,"volume":983,"transactions":9,"vwap":953},"2026-05-20",10.6,11.555,5.82,2502100,{"date":985,"open":900,"high":986,"low":987,"close":988,"change":349,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-19",10.89,10.095,10.49,-1.96,2165400,{"date":992,"open":993,"high":994,"low":995,"close":869,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":869},"2026-05-18",15.76,16.95,10,-3.67,-25.54,7645900,{"date":1000,"open":498,"high":325,"low":1001,"close":538,"change":327,"percent_change":1002,"volume":1003,"transactions":9,"vwap":538},"2026-05-15",13.85,-1.17,623600,{"date":1005,"open":1006,"high":1006,"low":752,"close":1007,"change":73,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",15.62,14.54,-6.91,297000,{"date":1011,"open":468,"high":1012,"low":403,"close":1006,"change":327,"percent_change":73,"volume":1013,"transactions":9,"vwap":1006},"2026-05-13",15.95,764100,{"date":1015,"open":772,"high":1016,"low":413,"close":422,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":422},"2026-05-12",16.2,0.18,1.15,496900,{"date":1021,"open":1022,"high":383,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",14.5,14.355,15.61,1.39,9.77,721900,{"date":1029,"open":509,"high":1030,"low":1031,"close":773,"change":1032,"percent_change":650,"volume":1033,"transactions":9,"vwap":773},"2026-05-08",14.6,13.965,0.12,403000,{"date":1035,"open":1036,"high":751,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",14.55,13.96,14.1,-0.45,-3.09,394100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1036,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1036},"2026-05-06",13.18,14.58,12.95,1.14,8.5,783400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":219,"percent_change":501,"volume":1056,"transactions":9,"vwap":1055},"2026-05-05",13.34,13.775,13.19,13.41,677200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":407,"percent_change":230,"volume":1063,"transactions":9,"vwap":1062},"2026-05-04",13.45,14.19,13.13,13.17,414200,{"date":1065,"open":571,"high":1037,"low":1046,"close":1066,"change":954,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",13.3,-2.21,498700,{"date":1070,"open":993,"high":993,"low":582,"close":816,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":816},"2026-04-30",-2.19,-13.87,1000200,{"date":1075,"open":1076,"high":25,"low":1077,"close":422,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":422},"2026-04-29",13,12.99,2.98,23.26,2691500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":274,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":274},"2026-04-28",12.77,13.24,0,219100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":274,"change":295,"percent_change":1092,"volume":1093,"transactions":9,"vwap":274},"2026-04-27",12.48,13.149,12.47,2.23,318400,{"date":1095,"open":1096,"high":1097,"low":628,"close":1098,"change":1099,"percent_change":989,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",12.96,13.105,12.53,-0.25,413000,{"date":1102,"open":1052,"high":822,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",12.67,12.78,-0.59,-4.41,548600,{"date":1109,"open":1110,"high":571,"low":1111,"close":810,"change":1112,"percent_change":621,"volume":1113,"transactions":9,"vwap":810},"2026-04-22",13.31,13.135,0.08,493700,{"date":1115,"open":255,"high":569,"low":274,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",13.29,0.13,0.99,453800,{"date":1121,"open":1122,"high":822,"low":197,"close":255,"change":532,"percent_change":1123,"volume":1124,"transactions":9,"vwap":255},"2026-04-20",13.02,0.3,152800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":256,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-17",12.79,13.5,12.6,13.12,4.88,302600,{"date":1134,"open":603,"high":603,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",12.2,12.51,-0.24,-1.88,563900,{"date":1141,"open":17,"high":1142,"low":827,"close":206,"change":367,"percent_change":1143,"volume":1144,"transactions":9,"vwap":206},"2026-04-15",12.98,0.87,428300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":542,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-14",12.3,12.74,12.64,2.35,311400,{"date":1153,"open":612,"high":1091,"low":1154,"close":263,"change":687,"percent_change":1155,"volume":1156,"transactions":9,"vwap":263},"2026-04-13",12.11,1.56,132000,{"date":1158,"open":185,"high":197,"low":1159,"close":304,"change":188,"percent_change":1160,"volume":1161,"transactions":9,"vwap":304},"2026-04-10",11.92,-2.64,193600,{"date":1163,"open":1098,"high":1127,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-09",12.23,12.49,-0.18,-1.42,204000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1103,"change":445,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1103},"2026-04-08",12.71,12.84,12.301,3.68,312600,{"date":1177,"open":1089,"high":206,"low":1178,"close":294,"change":1179,"percent_change":811,"volume":1180,"transactions":9,"vwap":294},"2026-04-07",11.9,-0.31,364700,{"date":1182,"open":1183,"high":592,"low":1184,"close":1098,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1098},"2026-04-06",11.3,11.27,1.3,11.58,719300,{"date":1189,"open":841,"high":1190,"low":1191,"close":1192,"change":563,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-02",11.299,10.709,11.23,2,314300,{"date":1196,"open":945,"high":1197,"low":945,"close":975,"change":583,"percent_change":1198,"volume":1199,"transactions":9,"vwap":975},"2026-04-01",11.18,3.48,331700,{"date":1201,"open":886,"high":1202,"low":886,"close":1203,"change":500,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-31",11.02,10.64,2.6,267900,{"date":1207,"open":878,"high":869,"low":921,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",10.37,-0.16,-1.52,183400,{"date":1213,"open":1214,"high":969,"low":936,"close":872,"change":1166,"percent_change":1215,"volume":1216,"transactions":9,"vwap":872},"2026-03-27",10.68,-1.68,184500,{"date":1218,"open":878,"high":1219,"low":878,"close":934,"change":406,"percent_change":895,"volume":1220,"transactions":9,"vwap":934},"2026-03-26",10.93,153700,{"date":1222,"open":929,"high":864,"low":929,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-25",10.73,0.42,4.07,317800,{"date":1228,"open":1229,"high":922,"low":1230,"close":871,"change":746,"percent_change":1231,"volume":1232,"transactions":9,"vwap":871},"2026-03-24",10.06,9.9,1.38,187800,{"date":1234,"open":863,"high":1235,"low":1236,"close":924,"change":415,"percent_change":1237,"volume":1238,"transactions":9,"vwap":924},"2026-03-23",10.61,9.98,-1.36,277700,{"date":1240,"open":1241,"high":1242,"low":924,"close":871,"change":396,"percent_change":53,"volume":1243,"transactions":9,"vwap":871},"2026-03-20",10.26,10.485,394400,{"date":1245,"open":1246,"high":849,"low":1247,"close":1241,"change":702,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1241},"2026-03-19",10.18,9.95,-0.39,174700,{"date":1251,"open":1252,"high":958,"low":885,"close":921,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":921},"2026-03-18",10.96,-0.74,-6.7,354300,{"date":1257,"open":960,"high":856,"low":1258,"close":858,"change":396,"percent_change":445,"volume":1259,"transactions":9,"vwap":858},"2026-03-17",10.32,393700,{"date":1261,"open":1262,"high":1192,"low":1263,"close":958,"change":1143,"percent_change":1264,"volume":1265,"transactions":9,"vwap":958},"2026-03-16",10.58,10.24,8.6,1166600,{"date":1267,"open":915,"high":1268,"low":923,"close":1269,"change":20,"percent_change":46,"volume":1270,"transactions":9,"vwap":1269},"2026-03-13",10.35,10.12,337800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":20,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",9.89,10.16,9.755,10.02,0.01,244300,{"date":1280,"open":1281,"high":934,"low":1282,"close":1283,"change":1284,"percent_change":573,"volume":1285,"transactions":9,"vwap":1283},"2026-03-11",9.99,9.91,10.01,0.02,155200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1281,"change":470,"percent_change":462,"volume":1291,"transactions":9,"vwap":1281},"2026-03-10",10.54,10.83,9.69,234300,{"date":1293,"open":1294,"high":910,"low":1294,"close":1208,"change":142,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1208},"2026-03-09",9.93,3.18,163300,{"date":1298,"open":1299,"high":915,"low":1300,"close":1301,"change":702,"percent_change":199,"volume":1302,"transactions":9,"vwap":1301},"2026-03-06",9.86,9.85,10.05,165600,{"date":1304,"open":1208,"high":1208,"low":923,"close":1305,"change":677,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-05",10.09,-2.7,272400,{"date":1309,"open":1274,"high":1203,"low":1310,"close":1208,"change":583,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1208},"2026-03-04",10.03,3.7,209200,{"date":1314,"open":1315,"high":1316,"low":1299,"close":995,"change":739,"percent_change":1317,"volume":1318,"transactions":9,"vwap":995},"2026-03-03",9.94,10.425,-2.25,219400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":349,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-02",10.19,10.47,9.88,10.23,-2.01,154300,{"date":1328,"open":872,"high":1329,"low":1330,"close":908,"change":1137,"percent_change":1317,"volume":1331,"transactions":9,"vwap":908},"2026-02-27",10.725,10.38,115700,{"date":1333,"open":892,"high":892,"low":929,"close":1214,"change":1334,"percent_change":1160,"volume":1335,"transactions":9,"vwap":1214},"2026-02-26",-0.29,131600,{"date":1337,"open":902,"high":847,"low":863,"close":864,"change":583,"percent_change":1338,"volume":1199,"transactions":9,"vwap":864},"2026-02-25",3.49,{"date":1340,"open":1330,"high":1341,"low":871,"close":980,"change":122,"percent_change":1342,"volume":1343,"transactions":9,"vwap":980},"2026-02-24",10.705,2.42,186900,{"date":1345,"open":1269,"high":1346,"low":1283,"close":1268,"change":219,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1268},"2026-02-23",10.465,2.37,119600,{"date":1350,"open":924,"high":908,"low":1323,"close":893,"change":327,"percent_change":1351,"volume":1352,"transactions":9,"vwap":893},"2026-02-20",-1.65,172500,{"date":1354,"open":1236,"high":936,"low":1355,"close":1356,"change":122,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-19",9.7,10.28,2.49,455800,{"date":1360,"open":1361,"high":1362,"low":995,"close":1310,"change":435,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1310},"2026-02-18",10.14,10.4,-0.89,147100,{"date":1366,"open":1367,"high":885,"low":1282,"close":1269,"change":396,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1269},"2026-02-17",10.08,0.5,144600,{"date":1371,"open":1372,"high":1373,"low":1282,"close":1374,"change":1284,"percent_change":573,"volume":1375,"transactions":9,"vwap":1374},"2026-02-13",10.1,10.21,10.07,178900,{"date":1377,"open":910,"high":886,"low":1282,"close":1301,"change":1179,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1301},"2026-02-12",-2.99,128000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1117,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-11",10.22,10.445,9.925,10.36,1.27,226900,{"date":1389,"open":1258,"high":1390,"low":1391,"close":1324,"change":669,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1324},"2026-02-10",10.576,10.175,-1.45,141100,{"date":1395,"open":885,"high":1396,"low":1397,"close":1330,"change":367,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1330},"2026-02-09",10.59,10.022,1.07,121200,{"date":1401,"open":1402,"high":1403,"low":1294,"close":1404,"change":142,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-06",10.2,10.325,10.27,3.22,246800,{"date":1408,"open":1409,"high":1263,"low":1410,"close":1247,"change":198,"percent_change":375,"volume":1411,"transactions":9,"vwap":1247},"2026-02-05",9.66,9.537,272500,{"date":1413,"open":1385,"high":1214,"low":1300,"close":995,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":995},"2026-02-04",-0.37,-3.57,229100,{"date":1418,"open":929,"high":1419,"low":1263,"close":1208,"change":702,"percent_change":470,"volume":1420,"transactions":9,"vwap":1208},"2026-02-03",10.745,148800,{"date":1422,"open":915,"high":1423,"low":915,"close":929,"change":573,"percent_change":1424,"volume":1425,"transactions":9,"vwap":929},"2026-02-02",10.729,1.96,245700,{"date":1427,"open":937,"high":900,"low":1428,"close":1373,"change":946,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1373},"2026-01-30",9.82,-3.41,453500,{"date":1432,"open":1372,"high":1433,"low":1283,"close":1434,"change":510,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-29",10.81,10.57,4.34,247000,{"date":1438,"open":1396,"high":1439,"low":893,"close":829,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":829},"2026-01-28",10.695,-0.46,-4.34,147900,{"date":1444,"open":863,"high":864,"low":929,"close":1396,"change":1117,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1396},"2026-01-27",1.24,197900,{"date":1448,"open":1310,"high":1434,"low":1409,"close":894,"change":295,"percent_change":1449,"volume":1450,"transactions":9,"vwap":894},"2026-01-26",2.75,1199300,{"date":1452,"open":886,"high":864,"low":1269,"close":1246,"change":613,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1246},"2026-01-23",-4.14,179500,{"date":1456,"open":1457,"high":969,"low":1458,"close":1459,"change":1398,"percent_change":974,"volume":1460,"transactions":9,"vwap":1459},"2026-01-22",9.56,9.535,10.62,523000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":20,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",9.45,9.78,9.36,9.55,1.06,165100,{"date":1470,"open":1471,"high":1464,"low":1471,"close":1463,"change":491,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-01-20",9.06,1.83,218900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":642,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-16",9.39,9.75,9.04,9.28,-0.85,234100,{"date":1483,"open":1464,"high":1282,"low":1484,"close":1465,"change":613,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1465},"2026-01-15",9.01,-4.49,452400,{"date":1488,"open":1489,"high":1283,"low":1489,"close":1490,"change":789,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-14",9.57,9.8,2.4,124900,{"date":1494,"open":1471,"high":1490,"low":1495,"close":1489,"change":445,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2026-01-13",8.82,4.93,164600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":521,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-12",9.31,9.49,8.84,9.12,-2.88,344300,{"date":1507,"open":1508,"high":1273,"low":1508,"close":1476,"change":1509,"percent_change":296,"volume":1510,"transactions":9,"vwap":1476},"2026-01-09",9.29,0.21,167100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-08",9.84,9.915,8.87,9.18,-0.69,-6.99,245800,{"date":1521,"open":1465,"high":924,"low":1522,"close":923,"change":1523,"percent_change":1178,"volume":1524,"transactions":9,"vwap":923},"2026-01-07",9.33,1.05,251100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1495,"change":1117,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1495},"2026-01-06",8.62,8.98,8.59,1.5,197100,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-05",9.07,8.23,8.69,-0.41,-4.51,482600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":677,"percent_change":1378,"volume":1546,"transactions":9,"vwap":1545},"2026-01-02",9.46,9.71,8.94,9.1,220100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1537,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",9.79,9.875,9.228,9.38,-4.19,809700,{"date":1556,"open":1557,"high":1283,"low":1558,"close":1549,"change":1085,"percent_change":1085,"volume":1559,"transactions":9,"vwap":1549},"2025-12-30",9.76,9.62,394000,{"date":1561,"open":1562,"high":1428,"low":1542,"close":1549,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1549},"2025-12-29",9.53,0.16,1.66,372400,{"date":1567,"open":1568,"high":1569,"low":1542,"close":1570,"change":903,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-26",9.67,9.765,9.63,-1.13,111500,{"date":1574,"open":1575,"high":1367,"low":1290,"close":1576,"change":746,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",9.72,9.74,1.46,136100,{"date":1580,"open":1490,"high":1374,"low":1581,"close":1582,"change":946,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-23",9.435,9.6,-3.61,939800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":295,"percent_change":1591,"volume":905,"transactions":9,"vwap":1590},"2025-12-22",9.73,10.105,9.65,9.96,2.89,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":481,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-19",9.03,9.83,8.432,9.68,7.44,886500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1484,"change":631,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1484},"2025-12-18",8.93,9.44,8.795,1.69,2440800,{"date":1608,"open":1589,"high":1597,"low":1536,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-17",8.86,-0.76,-7.9,749800,{"date":1614,"open":1615,"high":1570,"low":1616,"close":1558,"change":1368,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1558},"2025-12-16",9.09,9.08,5.48,144700,{"date":1620,"open":1562,"high":1457,"low":1616,"close":1503,"change":1179,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1503},"2025-12-15",-3.29,105700,{"date":1624,"open":1625,"high":1457,"low":1626,"close":1627,"change":687,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-12",9.3,9.23,9.43,2.06,210900,{"date":1631,"open":1542,"high":1568,"low":1632,"close":1633,"change":1166,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-11",9.157,9.24,-1.91,173000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":631,"percent_change":790,"volume":1642,"transactions":9,"vwap":1641},"2025-12-10",9.2,9.533,9,9.42,202600,{"date":1644,"open":1645,"high":1646,"low":1503,"close":1647,"change":1105,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-09",9.81,10.069,9.27,-5.98,221600,{"date":1651,"open":1558,"high":1391,"low":1552,"close":1299,"change":358,"percent_change":747,"volume":1652,"transactions":9,"vwap":1299},"2025-12-08",224000,{"date":1654,"open":1273,"high":1655,"low":1290,"close":1026,"change":198,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1026},"2025-12-05",10.306,-0.51,296600,{"date":1659,"open":1597,"high":1276,"low":1522,"close":1428,"change":396,"percent_change":835,"volume":1660,"transactions":9,"vwap":1428},"2025-12-04",320200,{"date":1662,"open":1466,"high":995,"low":1663,"close":1026,"change":1664,"percent_change":1479,"volume":1665,"transactions":9,"vwap":1026},"2025-12-03",9.05,0.83,957000,{"date":1667,"open":1640,"high":1668,"low":1669,"close":1544,"change":112,"percent_change":903,"volume":1670,"transactions":9,"vwap":1544},"2025-12-02",9.21,8.58,393900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":613,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-01",9.26,9.35,8.75,8.95,-4.69,142900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1476,"change":1284,"percent_change":1509,"volume":1684,"transactions":9,"vwap":1476},"2025-11-28",9.4,9.59,9.065,124200,{"date":1686,"open":1687,"high":1300,"low":1688,"close":1689,"change":702,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-26",9.5,9.34,9.37,-0.43,416400,{"date":1693,"open":1694,"high":1463,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-25",8.76,8.21,9.41,0.77,8.91,343400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":542,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-24",8.42,8.89,8.38,8.64,3.47,217500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-21",7.86,8.455,7.82,8.35,0.48,6.1,279900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-20",8.09,8.8,7.81,7.87,0.53,7.22,691100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1099,"percent_change":1621,"volume":1732,"transactions":9,"vwap":1731},"2025-11-19",7.5,7.77,7.25,7.34,223300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1563,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-18",7.33,7.73,7.27,7.59,2.15,378900,{"date":1742,"open":1743,"high":1736,"low":1744,"close":1745,"change":107,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-17",7.47,7.236,7.43,0.81,162300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":267,"percent_change":482,"volume":1754,"transactions":9,"vwap":1753},"2025-11-14",6.98,7.554,6.81,7.37,793800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-13",7.54,7.723,6.89,7.06,-0.55,-7.23,142500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":669,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-12",7.76,7.925,7.45,7.61,-1.93,1841100,{"date":1773,"open":1774,"high":1775,"low":1730,"close":1766,"change":397,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1766},"2025-11-11",7.39,7.78,4.44,1550100,{"date":1779,"open":1712,"high":1780,"low":776,"close":1745,"change":407,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1745},"2025-11-10",7.865,-1.72,232900,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-07",6.8,7.93,7.56,0.69,10.04,1260400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":142,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-06",6.44,6.91,6.23,6.87,4.89,138400,{"date":1800,"open":1795,"high":1801,"low":1795,"close":1802,"change":267,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-05",6.9,6.55,4.97,86000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1179,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-04",6.37,6.635,6.16,6.24,-4.73,120900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1802,"change":669,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1802},"2025-11-03",6.65,6.7,6.315,-2.24,90900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1816,"change":491,"percent_change":1204,"volume":1825,"transactions":9,"vwap":1816},"2025-10-31",6.48,6.74,6.43,65100,{"date":1827,"open":1824,"high":1828,"low":1829,"close":1830,"change":532,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-30",6.77,6.405,6.53,0.62,75300,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":895,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-29",6.64,6.25,6.49,-2.84,122400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":776,"change":1334,"percent_change":1845,"volume":1846,"transactions":9,"vwap":776},"2025-10-28",6.99,7.059,6.58,-4.16,164700,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1445,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-27",5.73,7.01,6.97,21.64,329900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1849,"change":1859,"percent_change":1723,"volume":1860,"transactions":9,"vwap":1849},"2025-10-24",5.78,5.93,5.705,0.03,86500,{"date":1862,"open":1863,"high":1856,"low":1864,"close":1865,"change":491,"percent_change":911,"volume":1866,"transactions":9,"vwap":1865},"2025-10-23",5.51,5.4,5.7,96800,{"date":1868,"open":1869,"high":1870,"low":26,"close":1871,"change":1872,"percent_change":896,"volume":1873,"transactions":9,"vwap":1871},"2025-10-22",5.58,5.625,5.53,-0.1,106600,{"date":1875,"open":1876,"high":982,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-21",5.81,5.49,5.63,-0.2,-3.43,107400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1884,"change":358,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1884},"2025-10-20",5.83,5.95,5.77,1.57,88800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1690,"percent_change":1895,"volume":1156,"transactions":9,"vwap":1894},"2025-10-17",6.18,6.3,5.67,5.74,-6.97,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-16",6.72,7.21,6.17,-0.54,-8.05,113100,{"date":1905,"open":776,"high":1906,"low":1907,"close":1908,"change":358,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-15",7.085,6.559,6.71,1.36,940900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1117,"percent_change":1193,"volume":1917,"transactions":9,"vwap":1916},"2025-10-14",6.34,6.73,6,6.62,236400,{"date":1919,"open":1920,"high":1921,"low":1892,"close":1837,"change":938,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1837},"2025-10-13",6.75,6.79,-3.85,202800,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1920,"change":1414,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1920},"2025-10-10",7.13,6.39,-5.2,404000,{"date":1931,"open":1851,"high":1724,"low":1932,"close":1933,"change":1017,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-09",6.955,7.12,2.59,229300,{"date":1937,"open":1830,"high":1938,"low":1939,"close":1940,"change":445,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-08",6.96,6.5,6.94,6.93,173500,{"date":1944,"open":1824,"high":1945,"low":1891,"close":1837,"change":746,"percent_change":1946,"volume":1285,"transactions":9,"vwap":1837},"2025-10-07",6.703,2.2,{"date":1948,"open":1949,"high":1835,"low":1949,"close":1950,"change":219,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-06",6.13,6.35,3.93,83100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-03",6.01,6.21,5.88,6.11,0.095,1.58,81600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-02",6.76,6.826,5.915,6.015,-0.775,-11.41,235900,{"date":1972,"open":1973,"high":1973,"low":1920,"close":1921,"change":1253,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1921},"2025-10-01",7.49,-9.83,126200,{"date":1977,"open":1978,"high":1738,"low":1752,"close":1979,"change":1980,"percent_change":1294,"volume":1981,"transactions":9,"vwap":1979},"2025-09-30",6.82,7.53,0.68,245200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":295,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-29",6.6,6.915,6.52,6.85,4.26,160400,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1979,"volume":1996,"transactions":9,"vwap":1994},"2025-09-26",6.08,6.63,6.57,0.46,138300,{"date":1998,"open":1807,"high":1999,"low":2000,"close":1958,"change":188,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1958},"2025-09-25",6.47,6.07,-5.12,84200,{"date":2004,"open":1900,"high":1999,"low":2005,"close":1793,"change":1224,"percent_change":1750,"volume":2006,"transactions":9,"vwap":1793},"2025-09-24",5.98,90300,{"date":2008,"open":2009,"high":2010,"low":1955,"close":2011,"change":188,"percent_change":1928,"volume":2012,"transactions":9,"vwap":2011},"2025-09-23",6.33,6.395,6.02,92200,{"date":2014,"open":2011,"high":2015,"low":2005,"close":1950,"change":1123,"percent_change":2016,"volume":1903,"transactions":9,"vwap":1950},"2025-09-22",6.61,4.96,{"date":2018,"open":2019,"high":2019,"low":2005,"close":2020,"change":1879,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-19",6.27,6.05,-3.2,979400,{"date":2024,"open":2025,"high":2019,"low":1857,"close":1836,"change":1123,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1836},"2025-09-18",5.96,5.04,121100,{"date":2029,"open":1957,"high":2030,"low":1957,"close":1885,"change":20,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1885},"2025-09-17",6.15,1.71,197800,{"date":2034,"open":1884,"high":1955,"low":2035,"close":2036,"change":112,"percent_change":327,"volume":2037,"transactions":9,"vwap":2036},"2025-09-16",5.8,5.85,94900,{"date":2039,"open":1915,"high":2040,"low":2041,"close":2042,"change":327,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-15",6.06,5.805,5.86,-2.82,114300,{"date":2046,"open":1885,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-12",6.164,5.9,6.03,0.07,1.17,126100,{"date":2054,"open":2055,"high":2056,"low":2048,"close":2025,"change":327,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2025},"2025-09-11",6.12,6.38,-2.77,227100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1949,"change":1656,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1949},"2025-09-10",6.56,6.626,6.09,-7.68,107500,{"date":2067,"open":2042,"high":2068,"low":2069,"close":1835,"change":21,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1835},"2025-09-09",6.647,5.65,14.09,140900,{"date":2073,"open":1927,"high":2074,"low":2035,"close":982,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":982},"2025-09-08",6.553,-0.63,-9.77,260100,{"date":2079,"open":1891,"high":2080,"low":2005,"close":2081,"change":552,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-05",6.565,6.45,5.56,258700,{"date":2085,"open":2025,"high":2086,"low":2087,"close":1958,"change":631,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1958},"2025-09-04",6.14,5.61,2.52,108300,{"date":2091,"open":2092,"high":2020,"low":2093,"close":2025,"change":789,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2025},"2025-09-03",5.68,5.59,4.01,174800,{"date":2097,"open":2098,"high":1957,"low":2098,"close":1849,"change":573,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1849},"2025-09-02",5.52,3.62,140100,{"date":2102,"open":2069,"high":2069,"low":2103,"close":1871,"change":903,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1871},"2025-08-29",5.24,-1.95,224100,{"date":2107,"open":2108,"high":2092,"low":2109,"close":2110,"change":152,"percent_change":1916,"volume":2111,"transactions":9,"vwap":2110},"2025-08-28",5.31,5.095,5.64,235000,{"date":2113,"open":2114,"high":2115,"low":2026,"close":2116,"change":229,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-27",5.35,5.5,5.29,-2.22,238700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1509,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-26",5.21,5.41,4.92,4.04,186300,{"date":2127,"open":2128,"high":2103,"low":1803,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-25",5.1,5.2,-0.06,-1.14,108700,{"date":2134,"open":2129,"high":2135,"low":2136,"close":2137,"change":367,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-22",5.275,5.11,5.26,2.14,176500,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-21",4.68,5.15,0.36,7.52,133900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":470,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-20",5.16,5.235,4.73,4.79,-7.35,100000,{"date":2156,"open":1864,"high":1617,"low":2157,"close":2158,"change":739,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-19",5.12,5.17,-4.26,218700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1864,"change":2050,"percent_change":782,"volume":2166,"transactions":9,"vwap":1864},"2025-08-18",5.42,5.6,5.36,154600,{"date":2168,"open":2103,"high":2115,"low":2169,"close":2170,"change":491,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-15",4.935,5.33,3.29,109800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2149,"change":938,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2149},"2025-08-14",5.14,5.34,5.025,-4.8,47000,{"date":2181,"open":2182,"high":1617,"low":2182,"close":2163,"change":510,"percent_change":1502,"volume":2183,"transactions":9,"vwap":2163},"2025-08-13",5.01,710900,{"date":2185,"open":2186,"high":2143,"low":2187,"close":2188,"change":1563,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-12",4.91,4.84,4.98,3.32,86700,{"date":2192,"open":2193,"high":257,"low":2194,"close":2195,"change":2196,"percent_change":17,"volume":2197,"transactions":9,"vwap":2195},"2025-08-11",4.28,4.231,4.82,0.54,195100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2193,"change":267,"percent_change":1721,"volume":2203,"transactions":9,"vwap":2193},"2025-08-08",4.14,4.338,3.97,76900,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2202,"change":470,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2202},"2025-08-07",4.35,3.95,-8.74,61900,{"date":2211,"open":2124,"high":2212,"low":2213,"close":2206,"change":542,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2206},"2025-08-06",4.415,3.96,7.14,62900,{"date":2217,"open":963,"high":2218,"low":2219,"close":2220,"change":20,"percent_change":268,"volume":2221,"transactions":9,"vwap":2220},"2025-08-05",4.13,3.904,4.06,77800,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2213,"change":746,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2213},"2025-08-04",3.85,4.125,3.66,117400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":198,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-01",3.81,3.915,3.77,3.82,-1.29,62800,{"date":2237,"open":2094,"high":2238,"low":2239,"close":755,"change":1209,"percent_change":2240,"volume":2241,"transactions":9,"vwap":755},"2025-07-31",4.1,3.76,-3.97,164100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":396,"percent_change":632,"volume":2248,"transactions":9,"vwap":2247},"2025-07-30",4.02,4.19,3.98,4.03,64600,{"date":2250,"open":2238,"high":2238,"low":2251,"close":2246,"change":2130,"percent_change":740,"volume":2252,"transactions":9,"vwap":2246},"2025-07-29",3.89,166200,{"date":2254,"open":2255,"high":2256,"low":2207,"close":2124,"change":1284,"percent_change":1368,"volume":2257,"transactions":9,"vwap":2124},"2025-07-28",4.05,4.16,42300,{"date":2259,"open":1225,"high":2256,"low":2260,"close":2244,"change":406,"percent_change":375,"volume":2261,"transactions":9,"vwap":2244},"2025-07-25",3.845,54100,{"date":2263,"open":1988,"high":2264,"low":2124,"close":2124,"change":739,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2124},"2025-07-24",4.325,-5.39,53900,{"date":2268,"open":1988,"high":1776,"low":2269,"close":836,"change":1284,"percent_change":2270,"volume":2271,"transactions":9,"vwap":836},"2025-07-23",4.24,0.47,52500,{"date":2273,"open":2124,"high":1988,"low":2124,"close":2274,"change":573,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-22",4.25,4.94,47500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2255,"change":2050,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2255},"2025-07-21",3.99,4.11,3.985,1.76,78000,{"date":2285,"open":1225,"high":1225,"low":2286,"close":2246,"change":702,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2246},"2025-07-18",3.945,-1,67800,{"date":2290,"open":2200,"high":1435,"low":2207,"close":2244,"change":407,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2244},"2025-07-17",-3.13,90600,{"date":2294,"open":2213,"high":2295,"low":2213,"close":2296,"change":2297,"percent_change":1849,"volume":2298,"transactions":9,"vwap":2296},"2025-07-16",4.21,4.15,0.225,75600,{"date":2300,"open":2246,"high":2279,"low":2301,"close":2302,"change":2303,"percent_change":1138,"volume":2304,"transactions":9,"vwap":2302},"2025-07-15",3.905,3.925,-0.075,90500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1112,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-14",3.9,4.097,3.838,4,2.04,45000,{"date":2314,"open":2310,"high":2315,"low":2316,"close":963,"change":229,"percent_change":2317,"volume":2318,"transactions":9,"vwap":963},"2025-07-11",4.09,3.86,-2.97,55300,{"date":2320,"open":2296,"high":2296,"low":2321,"close":2124,"change":407,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2124},"2025-07-10",3.954,-3.12,65000,{"date":2325,"open":1174,"high":2295,"low":2326,"close":2327,"change":1723,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-09",3.59,4.17,14.56,248700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":20,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-08",3.56,3.74,3.52,3.64,2.82,154500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":739,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-07",3.71,3.805,3.535,3.54,-6.1,236100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2232,"change":358,"percent_change":2351,"volume":2276,"transactions":9,"vwap":2232},"2025-07-03",3.75,3.84,3.63,2.45,{"date":2353,"open":2354,"high":2233,"low":2355,"close":1174,"change":1563,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1174},"2025-07-02",3.53,3.46,4.55,139300,{"date":2359,"open":88,"high":2360,"low":2361,"close":2334,"change":631,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2334},"2025-07-01",3.6,3.33,4.45,97200,{"date":2365,"open":2360,"high":2366,"low":2367,"close":88,"change":1879,"percent_change":2368,"volume":2369,"transactions":9,"vwap":88},"2025-06-30",3.745,3.365,-5.6,87200,{"date":2371,"open":2230,"high":2230,"low":2343,"close":2372,"change":1099,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-27",3.57,-6.54,170400,{"date":2376,"open":2207,"high":2207,"low":2377,"close":2233,"change":407,"percent_change":1621,"volume":2378,"transactions":9,"vwap":2233},"2025-06-26",3.78,44800,{"date":2380,"open":2202,"high":2381,"low":2224,"close":2207,"change":406,"percent_change":375,"volume":2382,"transactions":9,"vwap":2207},"2025-06-25",4.035,75500,{"date":2384,"open":963,"high":2385,"low":2386,"close":2202,"change":2050,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2202},"2025-06-24",4.205,3.855,1.79,130600,{"date":2390,"open":2348,"high":2391,"low":2392,"close":2307,"change":1563,"percent_change":2193,"volume":2393,"transactions":9,"vwap":2307},"2025-06-23",3.935,3.645,104800,{"date":2395,"open":2396,"high":2396,"low":2226,"close":2333,"change":198,"percent_change":2397,"volume":2065,"transactions":9,"vwap":2333},"2025-06-20",3.83,-1.32,{"date":2399,"open":2400,"high":2349,"low":2226,"close":2401,"change":367,"percent_change":2402,"volume":2261,"transactions":9,"vwap":2401},"2025-06-18",3.69,3.79,2.99,{"date":2404,"open":2230,"high":2396,"low":2405,"close":1174,"change":895,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1174},"2025-06-17",3.67,-4.91,64900,{"date":2409,"open":2251,"high":2202,"low":2239,"close":755,"change":1859,"percent_change":132,"volume":2410,"transactions":9,"vwap":755},"2025-06-16",41500,{"date":2412,"open":2401,"high":2413,"low":2340,"close":2349,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2349},"2025-06-13",3.91,-0.07,-1.79,66000,{"date":2418,"open":2413,"high":2310,"low":2396,"close":2413,"change":1277,"percent_change":208,"volume":2419,"transactions":9,"vwap":2413},"2025-06-12",39700,{"date":2421,"open":2255,"high":2296,"low":2251,"close":2307,"change":903,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2307},"2025-06-11",-2.74,62600,{"date":2425,"open":2213,"high":2426,"low":2207,"close":2094,"change":20,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2094},"2025-06-10",4.075,2.56,52000,{"date":2430,"open":2280,"high":2431,"low":2230,"close":2413,"change":1872,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2413},"2025-06-09",4.12,-2.49,75800,{"date":2435,"open":2238,"high":2436,"low":2202,"close":2094,"change":1277,"percent_change":122,"volume":2437,"transactions":9,"vwap":2094},"2025-06-06",4.38,119200,{"date":2439,"open":2431,"high":2440,"low":755,"close":2310,"change":1872,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2310},"2025-06-05",4.218,-2.44,63500,{"date":2444,"open":2279,"high":2431,"low":2348,"close":2238,"change":358,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2238},"2025-06-04",2.24,225400,{"date":2448,"open":2310,"high":2255,"low":2449,"close":2094,"change":112,"percent_change":1099,"volume":2450,"transactions":9,"vwap":2094},"2025-06-03",3.705,109200,{"date":2452,"open":2377,"high":2453,"low":2377,"close":2244,"change":542,"percent_change":1729,"volume":2454,"transactions":9,"vwap":2244},"2025-06-02",4.2,133700,{"date":2456,"open":2213,"high":2213,"low":2457,"close":2458,"change":677,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-30",3.665,3.73,-6.98,69300,{"date":2462,"open":2244,"high":2225,"low":2463,"close":2094,"change":1277,"percent_change":122,"volume":2464,"transactions":9,"vwap":2094},"2025-05-29",3.779,62300,{"date":2466,"open":755,"high":2467,"low":2333,"close":2310,"change":1032,"percent_change":81,"volume":2468,"transactions":9,"vwap":2310},"2025-05-28",4.039,91500,{"date":2470,"open":755,"high":2231,"low":2458,"close":2471,"change":2050,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-27",3.88,1.84,120600,{"date":2475,"open":2340,"high":2207,"low":2476,"close":2230,"change":2130,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2230},"2025-05-23",3.692,-1.55,184800,{"date":2480,"open":2372,"high":2279,"low":2481,"close":755,"change":500,"percent_change":1728,"volume":2482,"transactions":9,"vwap":755},"2025-05-22",3.55,132800,{"date":2484,"open":2326,"high":2350,"low":2485,"close":2360,"change":2414,"percent_change":1634,"volume":2486,"transactions":9,"vwap":2360},"2025-05-21",3.4,76600,{"date":2488,"open":2354,"high":1311,"low":2489,"close":2405,"change":746,"percent_change":2202,"volume":1825,"transactions":9,"vwap":2405},"2025-05-20",3.39,{"date":2491,"open":2492,"high":2481,"low":2493,"close":2354,"change":1284,"percent_change":754,"volume":2494,"transactions":9,"vwap":2354},"2025-05-19",3.43,3.305,54900,{"date":2496,"open":2355,"high":2099,"low":2497,"close":2498,"change":631,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-16",3.362,3.51,4.46,70400,{"date":2502,"open":2503,"high":2504,"low":176,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-15",3.23,3.525,3.36,0.145,4.51,45400,{"date":2510,"open":2481,"high":2332,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-14",3.2,3.215,-0.355,-9.94,68700,{"date":2517,"open":2099,"high":2518,"low":2519,"close":2372,"change":198,"percent_change":350,"volume":2520,"transactions":9,"vwap":2372},"2025-05-13",3.717,3.352,127700,{"date":2522,"open":2523,"high":2307,"low":2524,"close":2099,"change":1032,"percent_change":2492,"volume":2464,"transactions":9,"vwap":2099},"2025-05-12",3.61,3.565,{"date":2526,"open":2334,"high":2527,"low":2485,"close":2528,"change":406,"percent_change":276,"volume":2529,"transactions":9,"vwap":2528},"2025-05-09",3.811,3.5,217900,{"date":2531,"open":2532,"high":2481,"low":2533,"close":2334,"change":687,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2334},"2025-05-08",3.3,3.227,5.71,72300,{"date":2537,"open":2350,"high":2350,"low":2538,"close":2361,"change":954,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2361},"2025-05-07",3.26,-8.26,82600,{"date":2542,"open":2543,"high":2544,"low":1198,"close":2350,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2350},"2025-05-06",4.4,4.49,-0.73,-16.74,118300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1334,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-05",4.58,4.69,4.32,4.36,-6.24,51700,{"date":2557,"open":2558,"high":2275,"low":2559,"close":96,"change":2130,"percent_change":670,"volume":2560,"transactions":9,"vwap":96},"2025-05-02",4.8,4.64,63600,{"date":2562,"open":257,"high":2563,"low":2564,"close":2565,"change":669,"percent_change":1040,"volume":2566,"transactions":9,"vwap":2565},"2025-05-01",4.95,4.265,4.71,215400,{"date":2568,"open":2543,"high":2026,"low":482,"close":257,"change":2270,"percent_change":934,"volume":2569,"transactions":9,"vwap":257},"2025-04-30",308300,{"date":2571,"open":2247,"high":2572,"low":2316,"close":482,"change":397,"percent_change":2573,"volume":2574,"transactions":9,"vwap":482},"2025-04-29",4.61,8.13,145000,{"date":2576,"open":755,"high":2577,"low":2233,"close":2220,"change":1017,"percent_change":2559,"volume":2578,"transactions":9,"vwap":2220},"2025-04-28",4.08,82200,{"date":2580,"open":2245,"high":2269,"low":2233,"close":2471,"change":946,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2471},"2025-04-25",-8.49,137700,{"date":2584,"open":2124,"high":2193,"low":2585,"close":2269,"change":491,"percent_change":865,"volume":2586,"transactions":9,"vwap":2269},"2025-04-24",4.015,121500,{"date":2588,"open":2200,"high":2589,"low":2246,"close":1225,"change":367,"percent_change":2590,"volume":2363,"transactions":9,"vwap":1225},"2025-04-23",4.3,2.78,{"date":180,"open":2335,"high":2246,"low":2592,"close":2213,"change":142,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2213},3.44,8.79,115400]