[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERAS":3,"homepage-market-summary":31,"stock-historical-ERAS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ERAS","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},"Erasca, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Erasca Inc is a clinical-stage precision oncology company singularly focused on discovering, developing, and commercializing therapies for patients with RAS\u002FMAPK pathway-driven cancers. Its focused RAS\u002FMAPK pathway pipeline comprises modality-agnostic programs aligned with three therapeutic strategies of: targeting key upstream and downstream signaling nodes in the RAS\u002FMAPK pathway; targeting RAS directly; and targeting escape routes that emerge in response to treatment. Its pipeline includes two clinical-stage programs (ERAS-0015, a pan-RAS molecular glue; and ERAS-4001, a pan-KRAS inhibitor), and ERAS-12, a discovery-stage program.","103","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.74,14.81,15.265,14.57,14.58,0.16,1.1,3826572.296759,35951,14.8739,24.28,2.105,4938213.39604938,57,1310,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.06,3784029,1381170449.012345,968.12,"2025-04-22",[183,184,194,204,215,226,237,247,257,267,278,289,300,311,322,333,344,354,364,372,383,394,405,416,426,436,447,458,468,479,490,500,508,519,529,539,549,559,569,580,590,600,610,619,627,636,645,655,666,677,688,697,708,717,727,735,743,751,759,767,773,780,786,794,802,807,815,823,832,838,845,851,857,865,872,879,886,893,901,910,919,927,935,944,950,958,966,974,982,989,996,1005,1014,1023,1031,1039,1047,1055,1063,1069,1075,1083,1091,1100,1106,1112,1119,1126,1135,1143,1152,1159,1167,1175,1183,1190,1198,1204,1209,1215,1220,1226,1234,1243,1249,1256,1264,1271,1278,1287,1293,1301,1309,1317,1323,1328,1333,1339,1343,1350,1354,1363,1370,1377,1385,1392,1396,1400,1407,1414,1422,1426,1432,1439,1446,1454,1461,1467,1474,1482,1489,1496,1503,1510,1517,1525,1531,1538,1545,1553,1560,1565,1573,1580,1588,1595,1601,1609,1616,1623,1631,1637,1645,1653,1661,1668,1675,1681,1689,1697,1704,1709,1713,1720,1725,1733,1740,1745,1751,1757,1764,1770,1776,1780,1786,1793,1798,1804,1809,1815,1823,1829,1835,1841,1846,1852,1858,1865,1872,1877,1883,1890,1897,1903,1910,1917,1923,1930,1936,1941,1946,1953,1957,1961,1966,1971,1978,1984,1989,1994,1998,2003,2009,2012,2016,2020,2024,2027,2032,2036,2041,2046,2051,2056,2060,2067,2074,2080,2085,2093,2097,2104,2108,2112,2119,2126,2132,2136,2141,2145,2148,2152,2159,2165,2169,2173,2178,2183,2186,2190,2196,2202,2207,2210,2216,2220,2225,2230,2235,2239,2244,2249,2254,2259,2263,2269,2276,2280,2285,2290,2294,2298,2302,2306,2309,2313,2317,2320,2324,2328,2332,2335,2339,2343,2347,2351,2356,2363,2368,2373,2377,2381,2385,2388,2393,2398,2403,2408,2412,2416,2420,2425,2428,2431,2435,2440,2443,2447,2452,2458,2464,2469,2475,2481,2485,2490,2497,2502,2505,2509,2513,2516,2519,2525,2530,2534,2538,2542,2546,2549,2553,2556,2560,2564,2567],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",14.66,15.01,14.33,-0.08,-0.55,3691662.763858,31443,14.5909,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",14.37,15.12,14.1101,0.45,3.17,5286619.119989,35726,14.673,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",14.1,14.43,13.82,14.21,0.08,0.57,3203323.396241,33277,14.2146,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.525,14.615,13.86,14.13,-0.12,-0.84,3597312.332232,36173,14.1735,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",14.62,14.89,14.23,14.25,-0.27,-1.86,3218199.027427,32092,14.3963,{"date":238,"open":208,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",15.07,13.535,14.52,0.575,4.12,6266868.538896,57723,14.2824,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",15.55,13.94,13.945,-1.605,-10.32,4424782.497256,39100,14.283,{"date":258,"open":259,"high":260,"low":261,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",15.17,15.775,15.085,0.51,3.39,4766263.995707,40784,15.5489,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",14.96,15.29,14.6,15.04,0.27,1.83,4151215.885108,27805,15.0646,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",15.41,15.47,14.51,14.77,-0.57,-3.72,8687430.663309,35700,14.8372,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",15.83,16.32,14.92,15.34,-0.02,-0.13,7548641.01206,50311,15.3835,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",16.31,16.64,15.19,15.36,-0.89,-5.48,6086163.177711,44796,15.5392,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",16.135,16.29,15.535,16.25,0.09,0.56,4688979.920876,44993,15.9784,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",16.06,16.53,15.97,16.16,0.28,1.76,2361311.542893,27540,16.2563,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",16.05,16.54,15.87,15.88,-0.15,-0.94,2883857.395427,27633,16.0182,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",15.37,17.25,16.03,0.33,2.1,8250052.641006,66558,16.3291,{"date":355,"open":324,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",16.7,15.67,15.7,-0.58,-3.56,4042439.624518,46845,16.0051,{"date":365,"open":338,"high":366,"low":367,"close":368,"change":317,"percent_change":318,"volume":369,"transactions":370,"vwap":371},"2026-09-08",16.65,15.68,16.28,4264687.529213,40739,16.3555,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",16.04,16.4,15.77,16.19,-0.07,-0.43,2055114.738053,23523,16.1466,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",16.38,16.57,16.09,16.26,-0.11,-0.67,3762016.669576,30497,16.2233,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",16.97,17.45,15.78,16.37,-0.39,-2.33,5118800.06617,43249,16.1998,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",17.58,17.95,16.68,16.76,-1.12,-6.26,6705802.538753,45136,16.9738,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":339,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",17.87,18.03,17.14,17.88,-0.83,4766564.777681,36082,17.6664,{"date":427,"open":428,"high":429,"low":430,"close":419,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",19.25,19.59,18,-1.46,-7.49,2887576.333634,35165,18.3137,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",19.3,20.4,19.14,19.49,0.34,1.78,4122861.469989,36563,19.7169,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",17.57,19.5,17.24,19.15,1.39,7.83,7691202.070604,63358,18.917,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":21,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",17.8,18.5,17.7,17.76,0.91,2663114.573388,30346,17.9515,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",18.41,18.66,16.88,17.6,-0.03,-0.17,2244529.499718,29854,17.4804,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",17.28,17.835,17.21,17.63,0.55,3.22,2445434.352107,23519,17.6255,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":307,"volume":497,"transactions":498,"vwap":499},"2026-08-20",17.59,17.77,16.92,17.08,-0.99,2361130.397147,26153,17.2122,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":474,"percent_change":475,"volume":505,"transactions":506,"vwap":507},"2026-08-19",18.77,17.705,18.07,3310515.153839,37132,18.014,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",18.19,18.72,17.85,18.1,-0.18,-0.98,1916875.700784,24836,18.1815,{"date":520,"open":521,"high":511,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",18.38,18.01,18.28,-0.1,-0.54,2224087.539461,28491,18.3867,{"date":530,"open":531,"high":532,"low":533,"close":521,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",17.5,18.465,17.3,0.52,2.91,2461752.21421,33023,18.094,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",18.96,17.78,17.86,-0.72,-3.88,2603733.890245,29963,18.0523,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":273,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",18.43,19.22,18.27,18.58,1.47,3617513.20233,39168,18.7438,{"date":560,"open":419,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",18.57,17.48,18.31,0.19,1.05,3423870.06194,41398,18.2153,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",18.15,18.586,17.845,18.12,-0.29,-1.58,3428329.774839,30530,18.1234,{"date":581,"open":582,"high":583,"low":584,"close":470,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",18.61,18.7969,17.83,0.14,0.77,2093013.735409,26375,18.2581,{"date":591,"open":592,"high":593,"low":594,"close":553,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",18.33,18.98,18.08,-0.35,-1.88,2427079.438205,29788,18.3708,{"date":601,"open":602,"high":603,"low":604,"close":602,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",18.62,19,18.14,0.24,1.31,3103661.9516,34510,18.5791,{"date":611,"open":510,"high":612,"low":613,"close":521,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",18.865,17.91,0.54,3.03,4759028.008921,43833,18.4419,{"date":620,"open":463,"high":430,"low":495,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",17.84,-0.31,-1.71,2748535.610772,34408,17.7915,{"date":628,"open":629,"high":630,"low":493,"close":571,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",18.725,18.92,-0.53,-2.84,2696175.319753,32443,18.1127,{"date":637,"open":510,"high":638,"low":449,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",18.75,18.68,0.96,5.42,3699419.930003,36385,18.3946,{"date":646,"open":430,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",18.45,17.13,17.72,-0.44,-2.42,4188518.216442,38389,17.6706,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",18.7,18.715,17.71,18.16,-0.71,-3.76,3815936.967867,31087,18.1175,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",19.03,19.96,18.803,18.87,-0.24,-1.26,3531211.615705,27965,19.1435,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",19.39,19.815,19.05,19.11,-0.23,-1.19,3170027.93419,24584,19.3089,{"date":689,"open":668,"high":690,"low":691,"close":692,"change":475,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",19.65,18.6,19.34,-0.87,3882202.910297,30798,19.2654,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",18.94,19.805,18.861051,19.51,0.13,0.67,3076575.371688,27159,19.4736,{"date":709,"open":710,"high":429,"low":711,"close":712,"change":318,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",18.91,18.7013,19.38,2.98,2677577.830086,25846,19.2975,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":595,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",19.36,19.83,18.79,18.82,-1.83,3395375.786453,31860,19.0953,{"date":728,"open":541,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",19.85,18.13,19.17,0.15,0.79,6704400,{"date":736,"open":737,"high":738,"low":502,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",20.67,20.885,19.02,-2.24,-10.54,9316300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":329,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-15",19.47,21.6,19.46,21.26,9.03,9044000,{"date":752,"open":753,"high":754,"low":755,"close":450,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":450},"2026-07-14",18.48,19.74,18.2,1.6,8.94,10704500,{"date":760,"open":761,"high":461,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",18.44,17.632,17.9,-0.63,-3.4,2555100,{"date":768,"open":710,"high":440,"low":513,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",18.53,-0.65,-3.39,3018700,{"date":774,"open":541,"high":775,"low":602,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",20.075001,19.18,0.31,1.64,4199600,{"date":781,"open":782,"high":438,"low":783,"close":671,"change":262,"percent_change":784,"volume":785,"transactions":9,"vwap":671},"2026-07-08",18.34,17.99,2.78,5956700,{"date":787,"open":788,"high":789,"low":613,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",18.88,19.09,18.36,-0.49,-2.6,5241600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":148,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",18.47,18.888,18.02,18.85,2.06,4539600,{"date":803,"open":543,"high":804,"low":451,"close":796,"change":485,"percent_change":805,"volume":806,"transactions":9,"vwap":796},"2026-07-02",18.49,3.07,4095200,{"date":808,"open":809,"high":647,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",17.74,17.69,17.92,-0.4,-2.18,3890000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":21,"volume":822,"transactions":9,"vwap":820},"2026-06-30",18.09,18.46,17.46,18.32,0.03,5407400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",15.91,18.39,15.84,18.29,2.28,14.24,7991600,{"date":833,"open":293,"high":388,"low":834,"close":835,"change":177,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",14.715,16.01,7.09,18335400,{"date":839,"open":840,"high":346,"low":841,"close":842,"change":524,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-25",15.08,14.445,14.95,-0.66,6132200,{"date":846,"open":847,"high":294,"low":848,"close":849,"change":295,"percent_change":296,"volume":850,"transactions":9,"vwap":849},"2026-06-24",15.1,14.65,15.05,4122500,{"date":852,"open":853,"high":854,"low":855,"close":239,"change":113,"percent_change":378,"volume":856,"transactions":9,"vwap":239},"2026-06-23",14.835,15.75,14.76,4294700,{"date":858,"open":859,"high":860,"low":861,"close":840,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":840},"2026-06-22",13.98,15.24,13.95,1.41,10.31,8996600,{"date":866,"open":867,"high":283,"low":868,"close":869,"change":622,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-18",14.64,13.6,13.67,-2.22,9642000,{"date":873,"open":874,"high":16,"low":875,"close":859,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":859},"2026-06-17",13.43,13.42,0.6,4.48,4491200,{"date":880,"open":207,"high":241,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",13.325,13.38,-1.05,-7.28,3929300,{"date":887,"open":888,"high":889,"low":890,"close":207,"change":148,"percent_change":891,"volume":892,"transactions":9,"vwap":207},"2026-06-15",14.07,14.49,13.85,2.7,2916400,{"date":894,"open":895,"high":271,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",14.15,13.91,14.05,0.04,0.29,2076300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",13.56,14.28,13.01,14.01,0.64,4.79,5704100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",13.32,13.79,13,13.37,-0.04,-0.3,3655700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":614,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-09",13.22,13.44,12.26,13.41,4.2,4650900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":68,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",12.53,13.315,12.41,12.87,7.52,5856400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",13.08,13.275,11.805,11.97,-1.3,-9.8,6143900,{"date":945,"open":240,"high":946,"low":905,"close":947,"change":317,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",13.99,13.27,0.68,7958300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":917,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-03",13.5,13.735,12.71,13.18,-2.23,4623900,{"date":959,"open":960,"high":961,"low":882,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",13.8,14.55,13.48,-0.34,-2.46,7131100,{"date":967,"open":968,"high":969,"low":970,"close":208,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":208},"2026-06-01",13.21,15.03,12.86,0.98,7.63,10520800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":907,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-29",12.2,13.07,12,12.84,5.25,6384000,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":232,"percent_change":987,"volume":988,"transactions":9,"vwap":976},"2026-05-28",12.57,12.7,12.1,-2.17,4051900,{"date":990,"open":991,"high":932,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",11.59,12.47,0.97,8.43,6379700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",11.36,11.575,10.93,11.5,0.26,2.31,3186600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-22",11.63,11.72,11.18,11.24,-0.365,-3.15,2492700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-21",11.1,11.75,10.97,11.605,0.485,4.36,3109600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",10.38,11.435,11.12,0.8,7.75,6351300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":54,"volume":1038,"transactions":9,"vwap":1036},"2026-05-19",10.37,10.78,10.07,10.32,0.05,4020600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":898,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-18",10.3,10.54,10.04,10.27,0.39,3016700,{"date":1048,"open":1049,"high":1036,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",10.16,9.95,10.23,-0.14,-1.35,3333500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1033,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1033},"2026-05-14",10.18,10.46,9.8,-0.09,-0.86,3298400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1058,"change":210,"percent_change":586,"volume":1068,"transactions":9,"vwap":1058},"2026-05-13",10.28,10.62,9.87,4339700,{"date":1070,"open":1071,"high":1072,"low":1050,"close":1025,"change":1073,"percent_change":284,"volume":1074,"transactions":9,"vwap":1025},"2026-05-12",10.22,10.49,-0.06,3763800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":143,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",10.5,10.69,10.1,10.44,3.16,3804400,{"date":1084,"open":1085,"high":1042,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-08",10.47,9.935,10.12,-0.28,-2.69,3134900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",10.81,10.88,10.0050001,10.4,-0.5,-4.59,4972200,{"date":1101,"open":1057,"high":1000,"low":1102,"close":1103,"change":464,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-06",9.84,10.9,9.11,6044400,{"date":1107,"open":1044,"high":1096,"low":1108,"close":1109,"change":339,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",9.77,9.99,-1.48,4442000,{"date":1113,"open":1114,"high":1096,"low":1115,"close":1116,"change":1117,"percent_change":22,"volume":1118,"transactions":9,"vwap":1116},"2026-05-04",9.975,9.814,10.14,0.11,5547500,{"date":1120,"open":1121,"high":1010,"low":1050,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",10.385,10.03,-0.62,-5.82,9788800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",9.14,10.7,8.9,10.65,1.54,16.9,12711100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1104,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1104},"2026-04-29",9.75,9.79,9.041,-0.79,-7.98,13505200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",10.51,10.6,8.7,9.9,-9.25,-48.3,51259600,{"date":1153,"open":1154,"high":1155,"low":603,"close":452,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":452},"2026-04-27",20.7,21.665,-2.34,-10.89,22572600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":515,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",22.46,22.84,20.72,21.49,-4.36,5750800,{"date":1168,"open":1169,"high":26,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",21.75,21.45,22.47,0.82,3.79,9454300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":771,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",22.61,23.63,21.54,21.65,-0.76,11240300,{"date":1184,"open":1185,"high":1186,"low":1154,"close":1187,"change":1188,"percent_change":486,"volume":1189,"transactions":9,"vwap":1187},"2026-04-21",21.86,23.275,22.41,0.7,8970100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":891,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-20",19.01,21.85,18.8,21.71,14.2,7627200,{"date":1199,"open":582,"high":1200,"low":1201,"close":1192,"change":133,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-04-17",19.78,18.445,4.28,5255500,{"date":1205,"open":730,"high":461,"low":1206,"close":1207,"change":821,"percent_change":21,"volume":1208,"transactions":9,"vwap":1207},"2026-04-16",17.625,18.23,2917900,{"date":1210,"open":1211,"high":1212,"low":503,"close":755,"change":153,"percent_change":1213,"volume":1214,"transactions":9,"vwap":755},"2026-04-15",17.895,19.44,1.96,6459900,{"date":1216,"open":1217,"high":513,"low":327,"close":512,"change":1132,"percent_change":1218,"volume":1219,"transactions":9,"vwap":512},"2026-04-14",16.248,9.44,5467100,{"date":1221,"open":621,"high":430,"low":1222,"close":302,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":302},"2026-04-13",14,-0.7,-4.12,14071600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":595,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",17.44,17.505,16.59,17.01,-2.02,3067600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-09",16.94,17.548,16.82,17.36,0.42,2.48,3430100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1236,"change":221,"percent_change":1223,"volume":1248,"transactions":9,"vwap":1236},"2026-04-08",17.17,17.626,16.8,3840400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1073,"percent_change":595,"volume":1255,"transactions":9,"vwap":1254},"2026-04-07",16.952,17.07,16.12,17.059999,4631200,{"date":1257,"open":1258,"high":755,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-06",17.81,17.09,17.12,-0.69,-3.87,5251000,{"date":1265,"open":1266,"high":1267,"low":314,"close":1258,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-04-02",16.41,18.18,1.21,7.29,5480000,{"date":1272,"open":385,"high":1273,"low":1274,"close":1275,"change":1240,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-01",16.81,16.11,16.6,2.6,5241400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",15.39,16.345,15.235,16.18,1.24,8.3,6519800,{"date":1288,"open":840,"high":73,"low":1289,"close":1290,"change":474,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-30",14.54,14.94,-0.2,5229300,{"date":1294,"open":197,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",15.515,14.915,14.97,-0.19,-1.25,3870200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":422,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-26",15.89,16.39,14.98,15.16,-5.19,4252900,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",14.9,16.155,15.99,1.32,9,5661300,{"date":1318,"open":1319,"high":842,"low":219,"close":1320,"change":153,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-24",14.53,14.67,2.44,4059800,{"date":1324,"open":848,"high":270,"low":1196,"close":1325,"change":1088,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-23",14.32,-1.92,5192600,{"date":1329,"open":305,"high":1330,"low":20,"close":271,"change":843,"percent_change":1331,"volume":1332,"transactions":9,"vwap":271},"2026-03-20",15.46,-4.33,17307200,{"date":1334,"open":882,"high":270,"low":1335,"close":1336,"change":329,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",13.36,15.26,13.04,6593100,{"date":1340,"open":1335,"high":946,"low":1341,"close":952,"change":585,"percent_change":565,"volume":1342,"transactions":9,"vwap":952},"2026-03-18",13.16,4686400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1335,"change":339,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1335},"2026-03-17",13.51,13.63,12.91,-1.11,5887100,{"date":1351,"open":895,"high":904,"low":962,"close":1345,"change":389,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1345},"2026-03-16",-0.81,5908600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-13",15.15,15.56,13.54,13.62,-1.03,-7.03,5345500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":848,"change":1368,"percent_change":307,"volume":1369,"transactions":9,"vwap":848},"2026-03-12",15.3,15.555,14.19,-0.85,6985100,{"date":1371,"open":1372,"high":376,"low":1373,"close":1374,"change":189,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-11",15.4,15.22,15.5,-0.51,4767500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":514,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-10",15.755,16.405,15.25,15.58,-1.14,5073600,{"date":1386,"open":1387,"high":1388,"low":269,"close":1389,"change":899,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",15.6,16,15.76,1.87,4157500,{"date":1393,"open":1382,"high":326,"low":1297,"close":281,"change":378,"percent_change":1394,"volume":1395,"transactions":9,"vwap":281},"2026-03-06",-0.45,5052100,{"date":1397,"open":16,"high":1388,"low":16,"close":1398,"change":1240,"percent_change":784,"volume":1399,"transactions":9,"vwap":1398},"2026-03-05",15.54,5877800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":197,"change":90,"percent_change":1405,"volume":1406,"transactions":9,"vwap":197},"2026-03-04",14.31,15.27,14.18,7.23,4876800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":206,"change":379,"percent_change":1412,"volume":1413,"transactions":9,"vwap":206},"2026-03-03",14.22,14.63,13.84,-2.96,2741100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1319,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1319},"2026-03-02",13.26,14.625,13.09,0.87,6.37,3903000,{"date":1423,"open":1358,"high":913,"low":968,"close":1424,"change":317,"percent_change":138,"volume":1425,"transactions":9,"vwap":1424},"2026-02-27",13.66,5972100,{"date":1427,"open":1428,"high":1429,"low":979,"close":1430,"change":1117,"percent_change":1172,"volume":1431,"transactions":9,"vwap":1430},"2026-02-26",13.46,13.615,13.57,2047300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1428,"change":339,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1428},"2026-02-25",13.632,14.17,13.415,-1.1,3535200,{"date":1440,"open":1337,"high":1222,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",12.93,13.61,0.59,4.53,3608300,{"date":1447,"open":985,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",13.2,12.65,13.02,0.48,3.83,3560500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":732,"percent_change":1268,"volume":1460,"transactions":9,"vwap":1459},"2026-02-20",12.38,12.76,12.16,12.54,2413100,{"date":1462,"open":985,"high":1463,"low":976,"close":1464,"change":232,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-19",13.28,12.39,-2.13,3385500,{"date":1468,"open":1456,"high":932,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",12.31,12.66,0.21,1.69,2835300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":199,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-17",12.03,12.48,11.88,12.45,3.75,3545000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":978,"change":622,"percent_change":1487,"volume":1488,"transactions":9,"vwap":978},"2026-02-13",12.37,12.69,11.89,-2.52,3194400,{"date":1490,"open":1491,"high":984,"low":1492,"close":1469,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1469},"2026-02-12",11.87,11.65,0.75,6.49,3345200,{"date":1497,"open":1498,"high":976,"low":1499,"close":1500,"change":400,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-11",11.98,11.405,11.56,-3.26,4739700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1073,"percent_change":1097,"volume":1509,"transactions":9,"vwap":1508},"2026-02-10",12.02,12.295,11.68,11.95,4148100,{"date":1511,"open":1512,"high":1477,"low":1513,"close":1514,"change":1088,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-09",12.22,11.77,12.01,-2.28,2714000,{"date":1518,"open":1519,"high":992,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",11.94,11.9,12.29,0.41,3.45,4304700,{"date":1526,"open":1009,"high":1527,"low":1528,"close":1478,"change":907,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1478},"2026-02-05",12.24,11.16,5.69,6011200,{"date":1532,"open":1533,"high":1534,"low":1085,"close":1010,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1010},"2026-02-04",10.58,11.4,0.655,6.19,4107100,{"date":1539,"open":1540,"high":1541,"low":1065,"close":1542,"change":1543,"percent_change":672,"volume":1544,"transactions":9,"vwap":1542},"2026-02-03",10.925,11,10.585,-0.025,5670100,{"date":1546,"open":1547,"high":1548,"low":1071,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",10.48,10.95,10.61,0.1,0.95,7167100,{"date":1554,"open":1555,"high":1146,"low":1556,"close":1145,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1145},"2026-01-30",10.35,10.15,0.2,1.94,4565300,{"date":1561,"open":1116,"high":1533,"low":1562,"close":863,"change":1563,"percent_change":443,"volume":1564,"transactions":9,"vwap":863},"2026-01-29",10.11,0.18,4594000,{"date":1566,"open":1078,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-28",10.708,9.885,10.13,-0.37,-3.52,3004400,{"date":1574,"open":1137,"high":1575,"low":1576,"close":1077,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1077},"2026-01-27",10.52,9.633,0.89,9.26,5387600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":595,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-26",9.24,9.74,9.05,9.61,-3.51,10013300,{"date":1589,"open":1590,"high":1547,"low":1102,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-23",10.29,9.96,-0.33,-3.21,6771500,{"date":1596,"open":1041,"high":1597,"low":1598,"close":1590,"change":605,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1590},"2026-01-22",10.67,10.08,2.39,11081200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":605,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-21",9.2,10.305,8.77,10.05,2.45,9087900,{"date":1610,"open":1611,"high":1612,"low":1603,"close":1613,"change":564,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-20",9.4,10.42,9.81,1.98,7303200,{"date":1617,"open":1618,"high":1067,"low":1619,"close":1620,"change":108,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-16",9.52,9.085,9.62,0.63,11687900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":272,"volume":1630,"transactions":9,"vwap":1628},"2026-01-15",8.31,9.72,8.04,9.56,1.25,14487500,{"date":1632,"open":933,"high":1633,"low":933,"close":1625,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1625},"2026-01-14",8.45,0.805,10.73,11281200,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-13",6.18,7.56,7.505,1.275,20.47,9430900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":631,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-12",6.705,6.86,5.89,6.23,-7.84,5775100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1551,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-09",6.075,6.85,5.73,6.76,16.35,11786300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":907,"percent_change":1456,"volume":1667,"transactions":9,"vwap":1666},"2026-01-08",4.354,6.46,4.34,5.81,19186300,{"date":1669,"open":1670,"high":1494,"low":1671,"close":1672,"change":1132,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-07",3.73,3.72,5.17,42.42,41378900,{"date":1676,"open":1677,"high":1480,"low":1523,"close":1678,"change":585,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-06",3.46,3.63,4.01,4540500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":524,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-05",3.57,3.65,3.36,3.49,-2.79,2059300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":296,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-02",3.71,3.745,3.555,3.59,-3.49,3449500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1671,"change":1563,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1671},"2025-12-31",3.53,3.77,3.48,5.08,2069200,{"date":1705,"open":1677,"high":1706,"low":263,"close":1707,"change":210,"percent_change":1003,"volume":1708,"transactions":9,"vwap":1707},"2025-12-30",3.58,3.54,1643000,{"date":1710,"open":1701,"high":1706,"low":1711,"close":1677,"change":295,"percent_change":284,"volume":1712,"transactions":9,"vwap":1677},"2025-12-29",3.392,1621600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1701,"change":1037,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1701},"2025-12-26",3.43,3.5,3.355,1.46,1004200,{"date":1721,"open":1722,"high":1699,"low":89,"close":1715,"change":898,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1715},"2025-12-24",3.38,1.18,1231400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":263,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":263},"2025-12-23",3.61,3.641,3.32,-0.26,-7.12,2934900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1684,"change":1557,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1684},"2025-12-22",3.47,3.715,3.41,5.8,1912300,{"date":1741,"open":1727,"high":1742,"low":1523,"close":1523,"change":339,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1523},"2025-12-19",3.765,-4.17,8567800,{"date":1746,"open":1747,"high":1691,"low":1748,"close":1749,"change":916,"percent_change":1437,"volume":1750,"transactions":9,"vwap":1749},"2025-12-18",3.67,3.51,3.6,1354600,{"date":1752,"open":1753,"high":1691,"low":1735,"close":1754,"change":1755,"percent_change":1737,"volume":1756,"transactions":9,"vwap":1754},"2025-12-17",3.52,3.64,0.12,1944400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1753,"change":317,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1753},"2025-12-16",3.4,3.66,3.34,2.62,5110400,{"date":1765,"open":1766,"high":1767,"low":1737,"close":1715,"change":475,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1715},"2025-12-15",3.68,3.8,-4.72,4050600,{"date":1771,"open":1759,"high":1772,"low":89,"close":1749,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1749},"2025-12-12",3.62,0.22,6.51,1808900,{"date":1777,"open":1778,"high":1701,"low":1778,"close":1722,"change":1755,"percent_change":1766,"volume":1779,"transactions":9,"vwap":1722},"2025-12-11",3.26,3191000,{"date":1781,"open":1782,"high":1761,"low":1783,"close":1778,"change":916,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1778},"2025-12-10",3.31,3.15,-1.21,1667600,{"date":1787,"open":1715,"high":1788,"low":1789,"close":1790,"change":916,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-09",3.475,3.27,3.3,-1.2,1154700,{"date":1794,"open":1789,"high":1701,"low":1789,"close":1761,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1761},"2025-12-08",0.07,2.14,1820600,{"date":1799,"open":1800,"high":1790,"low":1801,"close":1789,"change":210,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1789},"2025-12-05",3.21,3.125,2.51,1660200,{"date":1805,"open":1789,"high":1717,"low":200,"close":1806,"change":524,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-04",3.19,-3.04,3227100,{"date":1810,"open":535,"high":1811,"low":1812,"close":1813,"change":128,"percent_change":1411,"volume":1814,"transactions":9,"vwap":1813},"2025-12-03",3.375,2.81,3.29,5035600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":389,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-02",3,3.035,2.875,2.89,-3.67,1697800,{"date":1824,"open":200,"high":1825,"low":1826,"close":1817,"change":475,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1817},"2025-12-01",3.18,2.935,-5.36,1275600,{"date":1830,"open":1783,"high":1831,"low":1832,"close":200,"change":898,"percent_change":1833,"volume":1834,"transactions":9,"vwap":200},"2025-11-28",3.24,3.08,1.28,1286000,{"date":1836,"open":1832,"high":1806,"low":1837,"close":1838,"change":108,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-26",3.04,3.13,1.95,1719300,{"date":1842,"open":1843,"high":82,"low":1844,"close":805,"change":1563,"percent_change":1650,"volume":1845,"transactions":9,"vwap":805},"2025-11-25",2.94,2.83,3052200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1820,"change":474,"percent_change":1360,"volume":1851,"transactions":9,"vwap":1820},"2025-11-24",2.95,3.0050001,2.88,1923500,{"date":1853,"open":784,"high":1817,"low":1854,"close":1855,"change":585,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-21",2.751,2.92,5.04,1672200,{"date":1859,"open":1860,"high":1843,"low":1861,"close":784,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":784},"2025-11-20",2.87,2.75,0.02,0.72,1651700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":524,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-19",2.86,3.075,2.76,-3.5,2048300,{"date":1873,"open":1860,"high":1874,"low":1875,"close":1867,"change":113,"percent_change":595,"volume":1876,"transactions":9,"vwap":1867},"2025-11-18",2.892,2.71,1239200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1860,"change":899,"percent_change":1010,"volume":1882,"transactions":9,"vwap":1860},"2025-11-17",2.58,2.9,2.52,2209600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1879,"change":898,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1879},"2025-11-14",2.54,2.725,2.5,1.57,1491700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1885,"change":389,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1885},"2025-11-13",2.65,2.67,2.46,-4.15,1300900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1892,"change":899,"percent_change":1521,"volume":1902,"transactions":9,"vwap":1892},"2025-11-12",2.35,2.66,2.34,1895900,{"date":1904,"open":829,"high":1905,"low":1906,"close":1907,"change":1795,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-11",2.405,2.21,2.36,3.06,1530400,{"date":1911,"open":1912,"high":1913,"low":829,"close":1914,"change":1862,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-10",2.3,2.41,2.29,0.88,966700,{"date":1918,"open":1919,"high":1920,"low":27,"close":1921,"change":821,"percent_change":83,"volume":1922,"transactions":9,"vwap":1921},"2025-11-07",2.23,2.305,2.27,2477900,{"date":1924,"open":1925,"high":1914,"low":1926,"close":1927,"change":898,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-06",2.22,2.15,2.24,1.82,1609600,{"date":1931,"open":1003,"high":1899,"low":1932,"close":1933,"change":389,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-05",2.18,2.2,-4.76,1155100,{"date":1937,"open":1938,"high":1938,"low":1925,"close":1003,"change":378,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1003},"2025-11-04",2.38,-2.94,1449600,{"date":1942,"open":1943,"high":1943,"low":829,"close":1938,"change":916,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1938},"2025-11-03",2.488,-1.65,1081000,{"date":1947,"open":1948,"high":1949,"low":1599,"close":1950,"change":916,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-31",2.43,2.505,2.42,-1.63,1475400,{"date":1954,"open":1899,"high":1885,"low":1901,"close":1894,"change":1550,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1894},"2025-10-30",4.24,750300,{"date":1958,"open":1599,"high":1241,"low":1899,"close":1907,"change":189,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1907},"2025-10-29",-3.28,981000,{"date":1962,"open":1963,"high":1802,"low":1907,"close":1321,"change":1037,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1321},"2025-10-28",2.4,2.09,787900,{"date":1967,"open":1950,"high":1949,"low":1968,"close":1599,"change":1969,"percent_change":1240,"volume":1970,"transactions":9,"vwap":1599},"2025-10-27",2.37,0.01,815400,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1938,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1938},"2025-10-24",2.25,2.415,0.17,7.69,1182000,{"date":1979,"open":829,"high":1980,"low":1981,"close":1906,"change":1073,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1906},"2025-10-23",2.32,2.175,-2.64,862300,{"date":1985,"open":1938,"high":1913,"low":1986,"close":1921,"change":389,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1921},"2025-10-22",2.195,-4.62,1321100,{"date":1990,"open":1991,"high":1991,"low":1899,"close":1938,"change":189,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1938},"2025-10-21",2.49,-3.25,1050800,{"date":1995,"open":1241,"high":1949,"low":1905,"close":1894,"change":898,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1894},"2025-10-20",1.65,748900,{"date":1999,"open":1881,"high":2000,"low":1907,"close":1950,"change":389,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1950},"2025-10-17",2.55,-4.35,1048100,{"date":2004,"open":2005,"high":1892,"low":1887,"close":2006,"change":898,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-16",2.59,2.53,1.61,2000200,{"date":2010,"open":1948,"high":1885,"low":1599,"close":1991,"change":210,"percent_change":1729,"volume":2011,"transactions":9,"vwap":1991},"2025-10-15",1107900,{"date":2013,"open":1899,"high":2014,"low":829,"close":1913,"change":1969,"percent_change":1240,"volume":2015,"transactions":9,"vwap":1913},"2025-10-14",2.425,842100,{"date":2017,"open":1950,"high":1894,"low":1907,"close":1963,"change":113,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1963},"2025-10-13",-0.41,1116200,{"date":2021,"open":1950,"high":1802,"low":2022,"close":1913,"change":916,"percent_change":1951,"volume":2023,"transactions":9,"vwap":1913},"2025-10-10",2.355,2145500,{"date":2025,"open":1948,"high":2000,"low":1913,"close":1607,"change":1862,"percent_change":1172,"volume":2026,"transactions":9,"vwap":1607},"2025-10-09",2517900,{"date":2028,"open":1881,"high":2029,"low":1913,"close":1948,"change":2030,"percent_change":1232,"volume":2031,"transactions":9,"vwap":1948},"2025-10-08",2.765,-0.05,4900300,{"date":2033,"open":1901,"high":2000,"low":1906,"close":1241,"change":732,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1241},"2025-10-07",6.44,7980700,{"date":2037,"open":1913,"high":1913,"low":2038,"close":2039,"change":1060,"percent_change":285,"volume":2040,"transactions":9,"vwap":2039},"2025-10-06",2.275,2.33,2215500,{"date":2042,"open":1796,"high":2043,"low":2044,"close":1950,"change":899,"percent_change":1359,"volume":2045,"transactions":9,"vwap":1950},"2025-10-03",2.645,2.13,4670000,{"date":2047,"open":1927,"high":1980,"low":2048,"close":2044,"change":189,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2044},"2025-10-02",2.125,-3.62,1452900,{"date":2052,"open":2053,"high":1899,"low":350,"close":1906,"change":821,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1906},"2025-10-01",2.17,1.38,3149100,{"date":2057,"open":1964,"high":1003,"low":2058,"close":1932,"change":1795,"percent_change":1729,"volume":2059,"transactions":9,"vwap":1932},"2025-09-30",2.03,4202600,{"date":2061,"open":350,"high":2062,"low":2063,"close":2064,"change":821,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-29",2.145,2.015,2.11,1.44,1550500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":273,"percent_change":293,"volume":2073,"transactions":9,"vwap":2072},"2025-09-26",1.81,2.12,1.794,2.08,2535100,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2069,"change":524,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-09-25",1.91,1.775,-5.24,898100,{"date":2081,"open":2082,"high":1558,"low":443,"close":2076,"change":585,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2076},"2025-09-24",1.8,7.91,2040900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":113,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-23",1.79,1.89,1.75,1.77,-0.56,2550700,{"date":2094,"open":2095,"high":1390,"low":443,"close":443,"change":1073,"percent_change":1501,"volume":2096,"transactions":9,"vwap":443},"2025-09-22",1.85,651400,{"date":2098,"open":2099,"high":2100,"low":2082,"close":2101,"change":474,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-19",1.86,1.88,1.84,-1.6,1885200,{"date":2105,"open":1472,"high":1390,"low":2106,"close":1390,"change":1557,"percent_change":1498,"volume":2107,"transactions":9,"vwap":1390},"2025-09-18",1.67,910300,{"date":2109,"open":2110,"high":2082,"low":1996,"close":2106,"change":916,"percent_change":1156,"volume":2111,"transactions":9,"vwap":2106},"2025-09-17",1.74,1038100,{"date":2113,"open":756,"high":2114,"low":2115,"close":2116,"change":1117,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-16",1.725,1.59,1.71,6.87,1304500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":756,"change":898,"percent_change":2124,"volume":2125,"transactions":9,"vwap":756},"2025-09-15",1.56,1.631,1.53,2.56,843300,{"date":2127,"open":2115,"high":2128,"low":2129,"close":2121,"change":2030,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2121},"2025-09-12",1.635,1.55,-3.11,1006400,{"date":2133,"open":2129,"high":1472,"low":1132,"close":2007,"change":108,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2007},"2025-09-11",3.87,1065200,{"date":2137,"open":2007,"high":2138,"low":1132,"close":2129,"change":1073,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2129},"2025-09-10",1.63,-3.73,879500,{"date":2142,"open":2123,"high":2007,"low":2143,"close":2007,"change":108,"percent_change":2134,"volume":2144,"transactions":9,"vwap":2007},"2025-09-09",1.525,393600,{"date":2146,"open":2138,"high":2138,"low":2123,"close":2129,"change":1073,"percent_change":2139,"volume":2147,"transactions":9,"vwap":2129},"2025-09-08",1265400,{"date":2149,"open":555,"high":2007,"low":555,"close":2007,"change":703,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2007},"2025-09-05",8.78,2977200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1037,"percent_change":1716,"volume":2158,"transactions":9,"vwap":2157},"2025-09-04",1.43,1.485,1.405,1.48,993000,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2154,"change":475,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2154},"2025-09-03",1.49,1.33,-10.62,2856400,{"date":2166,"open":2121,"high":2167,"low":2129,"close":756,"change":821,"percent_change":2076,"volume":2168,"transactions":9,"vwap":756},"2025-09-02",1.66,678700,{"date":2170,"open":2115,"high":756,"low":2129,"close":1888,"change":2171,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1888},"2025-08-29",0,511200,{"date":2174,"open":756,"high":2175,"low":2176,"close":1888,"change":113,"percent_change":764,"volume":2177,"transactions":9,"vwap":1888},"2025-08-28",1.617,1.555,338800,{"date":2179,"open":2115,"high":2180,"low":1888,"close":2181,"change":295,"percent_change":1299,"volume":2182,"transactions":9,"vwap":2181},"2025-08-27",1.615,1.58,396200,{"date":2184,"open":756,"high":2007,"low":2129,"close":756,"change":1969,"percent_change":1621,"volume":2185,"transactions":9,"vwap":756},"2025-08-26",460800,{"date":2187,"open":2181,"high":2188,"low":2123,"close":2115,"change":113,"percent_change":1123,"volume":2189,"transactions":9,"vwap":2115},"2025-08-25",1.605,617600,{"date":2191,"open":2192,"high":778,"low":2193,"close":756,"change":1550,"percent_change":2194,"volume":2195,"transactions":9,"vwap":756},"2025-08-22",1.52,1.51,6.67,1024700,{"date":2197,"open":1718,"high":2198,"low":2065,"close":2199,"change":898,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-21",1.505,1.5,2.74,1356800,{"date":2203,"open":2123,"high":2123,"low":2204,"close":1718,"change":1073,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1718},"2025-08-20",1.45,-3.95,498700,{"date":2208,"open":2192,"high":1888,"low":2161,"close":2192,"change":113,"percent_change":770,"volume":2209,"transactions":9,"vwap":2192},"2025-08-19",768800,{"date":2211,"open":2123,"high":2212,"low":2213,"close":2123,"change":389,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2123},"2025-08-18",1.68,1.506,-6.71,563300,{"date":2217,"open":2181,"high":1996,"low":1132,"close":778,"change":1795,"percent_change":2218,"volume":2219,"transactions":9,"vwap":778},"2025-08-15",4.46,456800,{"date":2221,"open":2222,"high":2138,"low":2129,"close":1888,"change":2030,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1888},"2025-08-14",1.62,-3.09,812100,{"date":2226,"open":2129,"high":2227,"low":2123,"close":2222,"change":108,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2222},"2025-08-13",1.705,3.85,1035100,{"date":2231,"open":2193,"high":2232,"low":2157,"close":2121,"change":210,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2121},"2025-08-12",1.585,5.41,731400,{"date":2236,"open":2154,"high":2199,"low":862,"close":2157,"change":210,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2157},"2025-08-11",5.71,613000,{"date":2240,"open":555,"high":555,"low":2054,"close":2241,"change":1073,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-08",1.4,-4.11,490900,{"date":2245,"open":2154,"high":2246,"low":2247,"close":1718,"change":821,"percent_change":350,"volume":2248,"transactions":9,"vwap":1718},"2025-08-07",1.475,1.411,581300,{"date":2250,"open":2199,"high":1132,"low":2251,"close":2154,"change":378,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2154},"2025-08-06",1.425,-4.67,658600,{"date":2255,"open":2256,"high":2193,"low":2054,"close":2199,"change":1550,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2199},"2025-08-05",1.42,7.14,911200,{"date":2260,"open":453,"high":2154,"low":2261,"close":2241,"change":1969,"percent_change":1863,"volume":2262,"transactions":9,"vwap":2241},"2025-08-04",1.355,684000,{"date":2264,"open":2265,"high":2266,"low":83,"close":453,"change":1543,"percent_change":2267,"volume":2268,"transactions":9,"vwap":453},"2025-08-01",1.37,1.445,-1.77,804400,{"date":2270,"open":2192,"high":1132,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-31",1.391,1.415,-0.135,-8.71,1016100,{"date":2277,"open":2115,"high":2278,"low":1132,"close":2129,"change":2171,"percent_change":2171,"volume":2279,"transactions":9,"vwap":2129},"2025-07-30",1.595,542000,{"date":2281,"open":2282,"high":2282,"low":2123,"close":2129,"change":339,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2129},"2025-07-29",1.72,-8.82,1010300,{"date":2286,"open":329,"high":2069,"low":2212,"close":2287,"change":916,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-28",1.7,-2.3,904100,{"date":2291,"open":2110,"high":2090,"low":2292,"close":2110,"change":821,"percent_change":2089,"volume":2293,"transactions":9,"vwap":2110},"2025-07-25",1.665,654300,{"date":2295,"open":2282,"high":329,"low":2296,"close":2116,"change":2171,"percent_change":2171,"volume":2297,"transactions":9,"vwap":2116},"2025-07-24",1.655,677400,{"date":2299,"open":1472,"high":2300,"low":1472,"close":2116,"change":821,"percent_change":2087,"volume":2301,"transactions":9,"vwap":2116},"2025-07-23",1.795,1261100,{"date":2303,"open":2193,"high":2287,"low":2304,"close":2212,"change":1563,"percent_change":978,"volume":2305,"transactions":9,"vwap":2212},"2025-07-22",1.495,1548500,{"date":2307,"open":2199,"high":1888,"low":2246,"close":2199,"change":2171,"percent_change":2171,"volume":2308,"transactions":9,"vwap":2199},"2025-07-21",532500,{"date":2310,"open":2192,"high":2188,"low":2311,"close":2199,"change":1969,"percent_change":704,"volume":2312,"transactions":9,"vwap":2199},"2025-07-18",1.465,701300,{"date":2314,"open":2154,"high":2315,"low":2154,"close":2161,"change":1037,"percent_change":1735,"volume":2316,"transactions":9,"vwap":2161},"2025-07-17",1.515,915400,{"date":2318,"open":2256,"high":2204,"low":83,"close":2065,"change":821,"percent_change":2044,"volume":2319,"transactions":9,"vwap":2065},"2025-07-16",1107300,{"date":2321,"open":1718,"high":2199,"low":2241,"close":862,"change":2030,"percent_change":2322,"volume":2323,"transactions":9,"vwap":862},"2025-07-15",-3.42,418600,{"date":2325,"open":2154,"high":2199,"low":2256,"close":1718,"change":1969,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1718},"2025-07-14",0.69,482900,{"date":2329,"open":1132,"high":1132,"low":2154,"close":2204,"change":378,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2204},"2025-07-11",-4.61,600100,{"date":2333,"open":2121,"high":2121,"low":2157,"close":2192,"change":295,"percent_change":941,"volume":2334,"transactions":9,"vwap":2192},"2025-07-10",869100,{"date":2336,"open":2161,"high":2181,"low":2157,"close":1132,"change":210,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1132},"2025-07-09",5.48,1438900,{"date":2340,"open":2204,"high":2246,"low":862,"close":1718,"change":898,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1718},"2025-07-08",2.82,522600,{"date":2344,"open":2154,"high":2161,"low":2054,"close":2256,"change":295,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2256},"2025-07-07",-1.39,1040900,{"date":2348,"open":555,"high":555,"low":2349,"close":2065,"change":113,"percent_change":1261,"volume":2350,"transactions":9,"vwap":2065},"2025-07-03",1.385,867600,{"date":2352,"open":2265,"high":2193,"low":2353,"close":2204,"change":317,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2204},"2025-07-02",1.341,6.62,1943200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":317,"percent_change":836,"volume":2362,"transactions":9,"vwap":2361},"2025-07-01",1.26,1.375,1.235,1.36,1228500,{"date":2364,"open":606,"high":606,"low":2358,"close":2365,"change":916,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-30",1.27,-3.05,816700,{"date":2369,"open":2358,"high":2370,"low":1268,"close":606,"change":1037,"percent_change":2371,"volume":2372,"transactions":9,"vwap":606},"2025-06-27",1.349,3.97,1890500,{"date":2374,"open":2265,"high":2204,"low":1284,"close":2358,"change":221,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2358},"2025-06-26",-8.7,1269800,{"date":2378,"open":2065,"high":2065,"low":2265,"close":2054,"change":378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2054},"2025-06-25",-4.83,880000,{"date":2382,"open":2241,"high":2161,"low":2361,"close":2204,"change":108,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2204},"2025-06-24",4.32,586100,{"date":2386,"open":2265,"high":2156,"low":606,"close":453,"change":1862,"percent_change":1718,"volume":2387,"transactions":9,"vwap":453},"2025-06-23",995700,{"date":2389,"open":2256,"high":2204,"low":2390,"close":2265,"change":474,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2265},"2025-06-20",1.35,-2.14,1337600,{"date":2394,"open":2390,"high":2154,"low":2395,"close":2241,"change":2396,"percent_change":2124,"volume":2397,"transactions":9,"vwap":2241},"2025-06-18",1.308,0.035,645600,{"date":2399,"open":2054,"high":2065,"low":2261,"close":2400,"change":916,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-17",1.365,-2.85,1295300,{"date":2404,"open":2157,"high":2304,"low":2162,"close":2156,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2156},"2025-06-16",-0.075,-5.07,3291800,{"date":2409,"open":2161,"high":2115,"low":2266,"close":2157,"change":2030,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2157},"2025-06-13",-3.27,1456600,{"date":2413,"open":2199,"high":2414,"low":2204,"close":2123,"change":1969,"percent_change":138,"volume":2415,"transactions":9,"vwap":2123},"2025-06-12",1.565,902100,{"date":2417,"open":2181,"high":2180,"low":2315,"close":2192,"change":1060,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2192},"2025-06-11",-5.59,876400,{"date":2421,"open":2007,"high":2422,"low":2181,"close":2007,"change":295,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2007},"2025-06-10",1.675,-1.23,1027600,{"date":2426,"open":756,"high":2128,"low":2143,"close":2138,"change":821,"percent_change":2100,"volume":2427,"transactions":9,"vwap":2138},"2025-06-09",1790300,{"date":2429,"open":756,"high":2106,"low":1888,"close":756,"change":821,"percent_change":2076,"volume":2430,"transactions":9,"vwap":756},"2025-06-06",1732900,{"date":2432,"open":2129,"high":2287,"low":2192,"close":1888,"change":898,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1888},"2025-06-05",2.61,2094900,{"date":2436,"open":2065,"high":2232,"low":2256,"close":2123,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2123},"2025-06-04",0.085,5.88,1972900,{"date":2441,"open":2256,"high":2123,"low":2349,"close":2266,"change":1862,"percent_change":2241,"volume":2442,"transactions":9,"vwap":2266},"2025-06-03",2037300,{"date":2444,"open":2256,"high":1718,"low":2358,"close":2251,"change":2445,"percent_change":2087,"volume":2446,"transactions":9,"vwap":2251},"2025-06-02",0.025,1486200,{"date":2448,"open":2449,"high":2204,"low":83,"close":2241,"change":2030,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2241},"2025-05-30",1.449,-3.45,4007700,{"date":2453,"open":2454,"high":555,"low":2455,"close":2204,"change":153,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2204},"2025-05-29",1.14,1.12,31.82,3990800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":22,"change":1862,"percent_change":2095,"volume":2463,"transactions":9,"vwap":22},"2025-05-28",1.08,1.195,1.065,1357800,{"date":2465,"open":2466,"high":1629,"low":177,"close":2460,"change":1052,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2460},"2025-05-27",1.23,-11.48,1959700,{"date":2470,"open":2471,"high":1284,"low":2471,"close":2472,"change":1969,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-23",1.16,1.22,0.83,933400,{"date":2476,"open":2466,"high":2477,"low":2478,"close":1268,"change":113,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1268},"2025-05-22",1.245,1.17,-0.82,617000,{"date":2482,"open":1629,"high":2365,"low":2461,"close":2472,"change":1073,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2472},"2025-05-21",-4.69,547000,{"date":2486,"open":2472,"high":2487,"low":1723,"close":1833,"change":1037,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1833},"2025-05-20",1.3,4.07,730400,{"date":2491,"open":2365,"high":2492,"low":2493,"close":2466,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2466},"2025-05-19",1.29,1.175,-0.055,-4.28,1480000,{"date":2498,"open":1284,"high":606,"low":1284,"close":2499,"change":2500,"percent_change":1723,"volume":2501,"transactions":9,"vwap":2499},"2025-05-16",1.285,0.015,889900,{"date":2503,"open":2358,"high":2492,"low":118,"close":2365,"change":2171,"percent_change":2171,"volume":2504,"transactions":9,"vwap":2365},"2025-05-15",1787800,{"date":2506,"open":2361,"high":2192,"low":1284,"close":2365,"change":1073,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2365},"2025-05-14",-4.51,1977300,{"date":2510,"open":2256,"high":2256,"low":2162,"close":2162,"change":1073,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2162},"2025-05-13",-4.32,869000,{"date":2514,"open":2157,"high":2123,"low":83,"close":453,"change":2171,"percent_change":2171,"volume":2515,"transactions":9,"vwap":453},"2025-05-12",893800,{"date":2517,"open":2054,"high":1718,"low":2261,"close":453,"change":2171,"percent_change":2171,"volume":2518,"transactions":9,"vwap":453},"2025-05-09",537400,{"date":2520,"open":2466,"high":1718,"low":2521,"close":453,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":453},"2025-05-08",1.205,0.165,13.47,1718800,{"date":2526,"open":2358,"high":1833,"low":2521,"close":2527,"change":1543,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-07",1.225,-2,2814600,{"date":2531,"open":2065,"high":2065,"low":1284,"close":1629,"change":1291,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1629},"2025-05-06",-13.79,1069200,{"date":2535,"open":1888,"high":1888,"low":2065,"close":2204,"change":296,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2204},"2025-05-05",-8.23,929500,{"date":2539,"open":2199,"high":2007,"low":2157,"close":2181,"change":317,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2181},"2025-05-02",6.04,1307200,{"date":2543,"open":2204,"high":2161,"low":453,"close":2161,"change":821,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2161},"2025-05-01",2.05,753300,{"date":2547,"open":453,"high":2193,"low":2265,"close":1718,"change":821,"percent_change":350,"volume":2548,"transactions":9,"vwap":1718},"2025-04-30",740400,{"date":2550,"open":453,"high":2551,"low":2359,"close":2154,"change":821,"percent_change":1796,"volume":2552,"transactions":9,"vwap":2154},"2025-04-29",1.455,3160800,{"date":2554,"open":453,"high":2156,"low":1642,"close":2241,"change":1969,"percent_change":1863,"volume":2555,"transactions":9,"vwap":2241},"2025-04-28",1350000,{"date":2557,"open":2265,"high":2256,"low":2558,"close":453,"change":113,"percent_change":661,"volume":2559,"transactions":9,"vwap":453},"2025-04-25",1.325,769500,{"date":2561,"open":2065,"high":2311,"low":2361,"close":2241,"change":295,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2241},"2025-04-24",-1.41,584800,{"date":2565,"open":2265,"high":2129,"low":2265,"close":2256,"change":898,"percent_change":1880,"volume":2566,"transactions":9,"vwap":2256},"2025-04-23",2163500,{"date":181,"open":1284,"high":2251,"low":2466,"close":2054,"change":585,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2054},11.29,1893700]