[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FULC":3,"homepage-market-summary":31,"stock-historical-FULC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FULC","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},"Fulcrum Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Fulcrum Therapeutics Inc is a clinical-stage biopharmaceutical company focused on developing small molecules for genetically defined rare diseases. Its product candidate, Pociredir, is an oral small molecule designed to induce fetal hemoglobin (HbF) and is in clinical development for sickle cell disease (SCD). The company completed dosing in the Phase 1b PIONEER trial evaluating pociredir in adults with SCD and reported clinical data showing clinically relevant HbF induction and improvements in markers of hemolysis and anemia. The company has also generated a pipeline of clinical-stage and pre-clinical programs targeting the root causes of rare genetic diseases.","55","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.69,3.72,3.76,3.65,3.68,0.01,0.27,1539908.061503,8586,3.6824,15.74,2.83,1553486.559511744,6.7,1814,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1272062,464302539.877936,1.1,"2025-04-22",[182,183,192,200,207,215,225,234,243,253,260,269,274,281,288,294,300,308,315,320,326,333,342,348,357,362,367,372,377,382,387,395,403,409,417,423,429,435,442,449,456,461,467,475,484,492,499,508,513,518,524,531,539,545,551,557,564,570,576,583,589,594,597,601,607,612,616,621,626,631,636,642,647,652,656,660,667,672,676,680,685,690,697,702,709,716,724,732,740,747,754,761,769,777,785,794,803,811,819,827,835,841,846,853,859,863,871,878,883,890,897,902,910,919,927,936,945,951,959,965,974,981,989,994,1000,1006,1011,1020,1026,1031,1036,1041,1048,1054,1059,1065,1070,1075,1081,1086,1092,1096,1101,1106,1110,1115,1121,1128,1136,1141,1145,1152,1160,1167,1176,1185,1194,1201,1208,1215,1222,1229,1237,1244,1252,1260,1267,1275,1283,1290,1297,1304,1312,1318,1324,1331,1340,1346,1354,1361,1367,1373,1378,1385,1391,1399,1403,1411,1417,1424,1430,1439,1446,1453,1461,1469,1478,1485,1491,1499,1507,1514,1520,1527,1536,1545,1553,1560,1567,1573,1581,1588,1594,1602,1609,1617,1623,1630,1638,1645,1652,1659,1667,1673,1679,1683,1688,1694,1699,1705,1711,1718,1725,1732,1737,1741,1748,1753,1759,1765,1772,1777,1783,1789,1794,1799,1805,1811,1819,1824,1829,1834,1840,1846,1852,1859,1865,1872,1877,1881,1884,1889,1894,1898,1903,1906,1910,1915,1918,1923,1928,1931,1937,1944,1951,1956,1961,1967,1971,1976,1981,1985,1989,1994,1999,2004,2009,2015,2020,2026,2033,2037,2041,2045,2050,2053,2057,2061,2064,2067,2070,2074,2080,2086,2091,2094,2098,2102,2105,2109,2113,2117,2121,2127,2131,2134,2138,2143,2147,2152,2157,2162,2166,2172,2177,2182,2188,2193,2196,2199,2203,2208,2212,2218,2221,2226,2231,2236,2242,2247,2252,2258,2263,2271,2276,2281,2284,2288,2296,2303,2311,2318,2325,2332,2340,2346,2353,2361,2366,2370,2375,2378,2383,2388,2393],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":17,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.7,3.67,-0.02,-0.54,1227541.239812,7329,3.6906,{"date":193,"open":194,"high":194,"low":195,"close":185,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",3.73,3.665,0,1918415.298135,6479,3.6955,{"date":201,"open":194,"high":202,"low":203,"close":185,"change":187,"percent_change":188,"volume":204,"transactions":205,"vwap":206},"2026-09-29",3.785,3.685,1842659.045588,7333,3.7162,{"date":208,"open":209,"high":18,"low":210,"close":17,"change":187,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",3.75,3.71,-0.53,901247.592146,5281,3.726,{"date":216,"open":217,"high":218,"low":210,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",3.8,3.81,3.74,-0.045,-1.19,2493204.73091,9322,3.7389,{"date":226,"open":227,"high":227,"low":228,"close":202,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.82,3.745,-0.025,-0.66,1948349.662329,9393,3.7772,{"date":235,"open":236,"high":236,"low":237,"close":218,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",3.86,3.795,-0.03,-0.78,1194425.744807,8010,3.8167,{"date":244,"open":217,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.845,3.79,3.84,0.04,1.05,978964.4345,6910,3.8255,{"date":254,"open":217,"high":217,"low":255,"close":217,"change":248,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",3.7501,1.06,731534.857968,6196,3.7817,{"date":261,"open":262,"high":263,"low":264,"close":18,"change":113,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",3.77,3.805,3.755,-0.27,3656213.650692,5691,3.7635,{"date":270,"open":218,"high":227,"low":264,"close":262,"change":187,"percent_change":211,"volume":271,"transactions":272,"vwap":273},"2026-09-17",888103.307187,8417,3.779,{"date":275,"open":217,"high":276,"low":262,"close":246,"change":21,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",3.815,0.26,1125214.341621,8315,3.7911,{"date":282,"open":217,"high":217,"low":209,"close":283,"change":113,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",3.78,-0.26,1326975.924746,7053,3.7696,{"date":289,"open":227,"high":227,"low":290,"close":246,"change":113,"percent_change":284,"volume":291,"transactions":292,"vwap":293},"2026-09-14",3.775,706433.935676,5852,3.7901,{"date":295,"open":296,"high":296,"low":283,"close":217,"change":196,"percent_change":196,"volume":297,"transactions":298,"vwap":299},"2026-09-11",3.85,814752.564,6487,3.8025,{"date":301,"open":227,"high":302,"low":246,"close":217,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",3.835,-0.04,-1.04,1328039.779894,7574,3.8051,{"date":309,"open":227,"high":296,"low":283,"close":247,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",0.02,0.52,1384975.532,7734,3.817,{"date":316,"open":217,"high":296,"low":237,"close":227,"change":238,"percent_change":239,"volume":317,"transactions":318,"vwap":319},"2026-09-08",1109606.364591,7842,3.8207,{"date":321,"open":218,"high":322,"low":217,"close":296,"change":21,"percent_change":277,"volume":323,"transactions":324,"vwap":325},"2026-09-04",3.855,1004739.546,7087,3.8394,{"date":327,"open":328,"high":329,"low":227,"close":247,"change":113,"percent_change":284,"volume":330,"transactions":331,"vwap":332},"2026-09-03",3.87,3.89,1436135.901,8416,3.8399,{"date":334,"open":335,"high":336,"low":337,"close":296,"change":187,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",3.88,3.9,3.825,-0.52,1633408.855364,8967,3.8563,{"date":343,"open":296,"high":335,"low":227,"close":328,"change":187,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-01",-0.51,1681873.364035,9495,3.8564,{"date":349,"open":350,"high":351,"low":352,"close":329,"change":248,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-31",3.83,3.915,3.796,1.04,1798204.270831,10957,3.8764,{"date":358,"open":227,"high":328,"low":283,"close":296,"change":196,"percent_change":196,"volume":359,"transactions":360,"vwap":361},"2026-08-28",1890636.322213,9455,3.8374,{"date":363,"open":236,"high":329,"low":337,"close":296,"change":113,"percent_change":284,"volume":364,"transactions":365,"vwap":366},"2026-08-27",785024.265903,5164,3.8509,{"date":368,"open":236,"high":335,"low":227,"close":236,"change":196,"percent_change":196,"volume":369,"transactions":370,"vwap":371},"2026-08-26",854863.282604,5834,3.8522,{"date":373,"open":328,"high":329,"low":302,"close":236,"change":310,"percent_change":311,"volume":374,"transactions":375,"vwap":376},"2026-08-25",1320218.901,5521,3.8569,{"date":378,"open":302,"high":236,"low":283,"close":247,"change":21,"percent_change":277,"volume":379,"transactions":380,"vwap":381},"2026-08-24",856383.362765,6807,3.8262,{"date":383,"open":296,"high":336,"low":283,"close":350,"change":187,"percent_change":338,"volume":384,"transactions":385,"vwap":386},"2026-08-21",1512611.714936,8328,3.8365,{"date":388,"open":335,"high":389,"low":218,"close":296,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-20",3.9072,-0.06,-1.53,1197549.781882,6937,3.8432,{"date":396,"open":336,"high":397,"low":322,"close":398,"change":248,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-19",3.94,3.91,1.03,2179086.25497,11614,3.8945,{"date":404,"open":296,"high":336,"low":228,"close":328,"change":405,"percent_change":133,"volume":406,"transactions":407,"vwap":408},"2026-08-18",0.03,2750230.167146,13146,3.8249,{"date":410,"open":218,"high":336,"low":411,"close":247,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-17",3.7514,0.1,2.67,8414416.271327,36285,3.8676,{"date":418,"open":185,"high":264,"low":19,"close":219,"change":405,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-14",0.81,977810.934154,7957,3.7221,{"date":424,"open":209,"high":18,"low":425,"close":210,"change":113,"percent_change":265,"volume":426,"transactions":427,"vwap":428},"2026-08-13",3.64,1357326.624743,8383,3.6967,{"date":430,"open":185,"high":219,"low":431,"close":17,"change":405,"percent_change":419,"volume":432,"transactions":433,"vwap":434},"2026-08-12",3.615,900879.306081,7660,3.7073,{"date":436,"open":262,"high":290,"low":437,"close":16,"change":390,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-11",3.655,-1.6,803612.119699,7954,3.6996,{"date":443,"open":296,"high":328,"low":219,"close":209,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-10",-0.14,-3.6,1120139.380371,9789,3.7871,{"date":450,"open":350,"high":398,"low":262,"close":329,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",0.11,2.91,1460083.749134,12112,3.8354,{"date":457,"open":18,"high":276,"low":203,"close":283,"change":21,"percent_change":22,"volume":458,"transactions":459,"vwap":460},"2026-08-06",904600.506163,7748,3.7462,{"date":462,"open":217,"high":227,"low":17,"close":262,"change":238,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",-0.79,1254136.950737,11281,3.7691,{"date":468,"open":194,"high":302,"low":469,"close":217,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",3.695,0.09,2.43,2349306.981854,14421,3.7858,{"date":476,"open":477,"high":478,"low":479,"close":210,"change":480,"percent_change":477,"volume":481,"transactions":482,"vwap":483},"2026-08-03",3.63,3.725,3.544,0.13,2256508.796953,17126,3.6839,{"date":485,"open":17,"high":194,"low":486,"close":487,"change":444,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",3.47,3.58,-3.76,3519353.247259,19781,3.5544,{"date":493,"open":494,"high":209,"low":487,"close":17,"change":412,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",3.6,2.76,1123224.777878,7534,3.6873,{"date":500,"open":16,"high":18,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-29",3.59,3.62,-0.1,-2.69,1112777.758433,9884,3.6677,{"date":509,"open":194,"high":18,"low":502,"close":17,"change":113,"percent_change":265,"volume":510,"transactions":511,"vwap":512},"2026-07-28",1204517.495086,9157,3.6925,{"date":514,"open":18,"high":218,"low":185,"close":194,"change":21,"percent_change":22,"volume":515,"transactions":516,"vwap":517},"2026-07-27",588512.264882,6377,3.7444,{"date":519,"open":283,"high":218,"low":185,"close":17,"change":303,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",-1.06,572842.203638,6009,3.743,{"date":525,"open":425,"high":283,"low":526,"close":18,"change":108,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-23",3.625,1.62,829966.096107,6513,3.7057,{"date":532,"open":16,"high":533,"low":534,"close":185,"change":310,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",3.735,3.61,0.54,1422212.8139,10724,3.6749,{"date":540,"open":502,"high":228,"low":502,"close":20,"change":108,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",1.66,1525979.925473,10736,3.6971,{"date":546,"open":210,"high":290,"low":487,"close":502,"change":238,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",-0.82,822199.61531,6795,3.647,{"date":552,"open":486,"high":202,"low":553,"close":19,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":19},"2026-07-17",3.46,0.15,4.29,2304800,{"date":558,"open":262,"high":559,"low":560,"close":561,"change":390,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-07-16",3.776,3.45,3.5,-1.69,2724600,{"date":565,"open":494,"high":502,"low":566,"close":567,"change":238,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-15",3.49,3.56,-0.84,1019100,{"date":571,"open":501,"high":572,"low":561,"close":501,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":501},"2026-07-14",3.635,0.05,1.41,1301200,{"date":577,"open":561,"high":578,"low":579,"close":580,"change":248,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-13",3.55,3.41,3.54,1.14,1721100,{"date":584,"open":501,"high":502,"low":585,"close":561,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":561},"2026-07-10",3.405,-0.09,-2.51,1557900,{"date":590,"open":194,"high":209,"low":591,"close":501,"change":444,"percent_change":592,"volume":593,"transactions":9,"vwap":501},"2026-07-09",3.53,-3.75,1877700,{"date":595,"open":209,"high":262,"low":534,"close":194,"change":303,"percent_change":520,"volume":596,"transactions":9,"vwap":194},"2026-07-08",2560000,{"date":598,"open":17,"high":599,"low":210,"close":262,"change":573,"percent_change":83,"volume":600,"transactions":9,"vwap":262},"2026-07-07",3.885,2751800,{"date":602,"open":296,"high":336,"low":603,"close":17,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":17},"2026-07-06",3.66,-0.12,-3.12,1490200,{"date":608,"open":16,"high":296,"low":425,"close":247,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":247},"2026-07-02",0.2,5.49,1709800,{"date":613,"open":16,"high":264,"low":534,"close":425,"change":187,"percent_change":614,"volume":615,"transactions":9,"vwap":425},"2026-07-01",-0.55,1638300,{"date":617,"open":209,"high":351,"low":19,"close":603,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":603},"2026-06-30",-0.07,-1.88,2423300,{"date":622,"open":217,"high":227,"low":623,"close":194,"change":618,"percent_change":624,"volume":625,"transactions":9,"vwap":194},"2026-06-29",3.605,-1.84,1516800,{"date":627,"open":534,"high":350,"low":578,"close":217,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":217},"2026-06-26",0.19,5.26,4934300,{"date":632,"open":283,"high":236,"low":494,"close":534,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":534},"2026-06-25",-0.15,-3.99,3101700,{"date":637,"open":296,"high":638,"low":639,"close":18,"change":586,"percent_change":640,"volume":641,"transactions":9,"vwap":18},"2026-06-24",4.015,3.675,-2.34,3666800,{"date":643,"open":16,"high":329,"low":16,"close":296,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":296},"2026-06-23",0.08,2.12,2813600,{"date":648,"open":16,"high":599,"low":477,"close":262,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":262},"2026-06-22",0.07,1.89,2872100,{"date":653,"open":567,"high":210,"low":553,"close":185,"change":609,"percent_change":654,"volume":655,"transactions":9,"vwap":185},"2026-06-18",5.71,6100800,{"date":657,"open":566,"high":623,"low":560,"close":561,"change":248,"percent_change":658,"volume":659,"transactions":9,"vwap":561},"2026-06-17",1.16,10467900,{"date":661,"open":662,"high":425,"low":663,"close":553,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":553},"2026-06-16",3.52,3.43,-0.05,-1.42,6026500,{"date":668,"open":662,"high":502,"low":486,"close":669,"change":108,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-15",3.51,1.74,3335000,{"date":673,"open":567,"high":534,"low":663,"close":560,"change":503,"percent_change":674,"volume":675,"transactions":9,"vwap":560},"2026-06-12",-2.82,1344100,{"date":677,"open":567,"high":534,"low":678,"close":578,"change":248,"percent_change":581,"volume":679,"transactions":9,"vwap":578},"2026-06-11",3.455,2500300,{"date":681,"open":561,"high":425,"low":682,"close":669,"change":113,"percent_change":683,"volume":684,"transactions":9,"vwap":669},"2026-06-10",3.34,-0.28,2459500,{"date":686,"open":566,"high":502,"low":687,"close":662,"change":644,"percent_change":688,"volume":689,"transactions":9,"vwap":662},"2026-06-09",3.36,2.33,3984900,{"date":691,"open":692,"high":477,"low":687,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-08",3.505,3.44,-0.25,-6.78,3314200,{"date":698,"open":687,"high":185,"low":699,"close":16,"change":143,"percent_change":700,"volume":701,"transactions":9,"vwap":16},"2026-06-05",3.3,9.5,3955400,{"date":703,"open":704,"high":705,"low":706,"close":89,"change":554,"percent_change":707,"volume":708,"transactions":9,"vwap":89},"2026-06-04",3.29,3.39,3.21,4.66,4816200,{"date":710,"open":711,"high":712,"low":82,"close":713,"change":644,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-03",3.11,3.27,3.22,2.55,5598700,{"date":717,"open":718,"high":719,"low":27,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-02",3.112,3.26,3.14,-3.28,-51.09,32803600,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-01",7.02,6.38,6.42,-0.5,-7.23,3121500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":412,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-05-29",6.83,7.07,6.71,6.92,1.47,391000,{"date":741,"open":742,"high":734,"low":743,"close":744,"change":248,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-05-28",6.78,6.68,6.82,0.59,313600,{"date":748,"open":749,"high":750,"low":751,"close":742,"change":310,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-05-27",6.76,7,6.74,0.3,326000,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":628,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-05-26",6.58,6.79,6.455,2.89,369200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":187,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-22",6.72,6.77,6.525,6.57,-0.3,306100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":283,"volume":776,"transactions":9,"vwap":774},"2026-05-21",6.31,6.64,6.22,6.59,0.24,402600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-20",5.97,6.405,6.35,0.44,7.45,518100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-19",6.04,6.1,5.88,5.91,-0.18,-2.96,492200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-18",6.69,6.81,6.08,6.09,-0.6,-8.97,572900,{"date":804,"open":805,"high":806,"low":807,"close":796,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":796},"2026-05-15",6.98,7.025,6.63,-0.42,-5.91,431100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":444,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-14",7.28,7.32,6.91,7.11,-1.93,501100,{"date":820,"open":821,"high":813,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-13",6.95,6.855,7.25,0.29,4.17,535600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":303,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-12",7.01,7.135,6.89,6.96,-0.57,598700,{"date":836,"open":837,"high":838,"low":839,"close":750,"change":113,"percent_change":444,"volume":840,"transactions":9,"vwap":750},"2026-05-11",7.21,7.5,6.93,634000,{"date":842,"open":843,"high":844,"low":744,"close":829,"change":480,"percent_change":650,"volume":845,"transactions":9,"vwap":829},"2026-05-08",6.88,7.13,646200,{"date":847,"open":816,"high":848,"low":849,"close":843,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":843},"2026-05-07",7.14,6.85,-0.23,-3.23,459300,{"date":854,"open":855,"high":856,"low":750,"close":816,"change":470,"percent_change":857,"volume":858,"transactions":9,"vwap":816},"2026-05-06",7.06,7.195,1.28,546700,{"date":860,"open":855,"high":861,"low":849,"close":726,"change":196,"percent_change":196,"volume":862,"transactions":9,"vwap":726},"2026-05-05",7.22,599300,{"date":864,"open":865,"high":866,"low":867,"close":726,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":726},"2026-05-04",7.35,7.63,6.995,-0.34,-4.62,750400,{"date":872,"open":816,"high":873,"low":750,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-01",7.41,7.36,0.23,3.23,767200,{"date":879,"open":880,"high":881,"low":735,"close":844,"change":187,"percent_change":683,"volume":882,"transactions":9,"vwap":844},"2026-04-30",7.15,7.29,744000,{"date":884,"open":885,"high":886,"low":843,"close":880,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":880},"2026-04-29",7.315,7.44,-0.29,-3.9,1027700,{"date":891,"open":892,"high":893,"low":894,"close":886,"change":683,"percent_change":895,"volume":896,"transactions":9,"vwap":886},"2026-04-28",7.72,8.105,7.415,-3.63,683100,{"date":898,"open":899,"high":900,"low":829,"close":892,"change":604,"percent_change":391,"volume":901,"transactions":9,"vwap":892},"2026-04-27",7.485,7.89,1145300,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-24",8.03,7.631,7.84,-0.24,-2.97,838900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-23",7.67,8.3,7.65,8.08,0.33,4.26,718500,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-22",7.58,8.01,7.75,0.22,2.92,816800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-21",8,8.025,7.48,7.53,-0.41,-5.16,839000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-20",8.23,8.37,7.88,7.94,-0.35,-4.22,727000,{"date":946,"open":947,"high":948,"low":940,"close":949,"change":752,"percent_change":209,"volume":950,"transactions":9,"vwap":949},"2026-04-17",8.14,8.365,8.29,1037200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":284,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-16",8.25,8.265,7.91,7.99,-3.15,997600,{"date":960,"open":961,"high":953,"low":962,"close":953,"change":153,"percent_change":963,"volume":964,"transactions":9,"vwap":953},"2026-04-15",7.92,7.86,4.43,705800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-14",7.79,8.12,7.68,7.9,0.17,2.2,1036000,{"date":975,"open":976,"high":967,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-13",7.52,7.73,0.18,2.38,570400,{"date":982,"open":940,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-10",7.885,7.4,7.55,-0.36,-4.55,1054800,{"date":990,"open":991,"high":904,"low":992,"close":955,"change":21,"percent_change":480,"volume":993,"transactions":9,"vwap":955},"2026-04-09",7.83,7.82,600700,{"date":995,"open":996,"high":997,"low":923,"close":970,"change":649,"percent_change":998,"volume":999,"transactions":9,"vwap":970},"2026-04-08",8.2,8.26,0.89,553400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":991,"change":196,"percent_change":196,"volume":1005,"transactions":9,"vwap":991},"2026-04-07",7.74,7.895,7.39,911900,{"date":1007,"open":922,"high":913,"low":992,"close":991,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":991},"2026-04-06",-0.21,-2.61,756600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-02",7.31,8.11,7.3,8.04,0.56,7.49,1012300,{"date":1021,"open":923,"high":956,"low":1022,"close":931,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":931},"2026-04-01",7.43,-0.19,-2.48,737900,{"date":1027,"open":749,"high":929,"low":749,"close":912,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":912},"2026-03-31",1.09,16.57,4644600,{"date":1032,"open":831,"high":831,"low":1033,"close":756,"change":633,"percent_change":1034,"volume":1035,"transactions":9,"vwap":756},"2026-03-30",6.47,-2.23,559600,{"date":1037,"open":839,"high":750,"low":743,"close":1038,"change":1008,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-27",6.73,-3.03,390900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":303,"percent_change":833,"volume":1047,"transactions":9,"vwap":1046},"2026-03-26",6.9,7.12,6.885,6.94,342500,{"date":1049,"open":742,"high":1050,"low":742,"close":805,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":805},"2026-03-25",7.16,0.28,4.18,507100,{"date":1055,"open":764,"high":744,"low":1056,"close":29,"change":1023,"percent_change":1057,"volume":1058,"transactions":9,"vwap":29},"2026-03-24",6.56,-2.76,1259600,{"date":1060,"open":805,"high":816,"low":1061,"close":831,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":831},"2026-03-23",6.745,0.12,1.77,877100,{"date":1066,"open":1067,"high":880,"low":763,"close":764,"change":265,"percent_change":1068,"volume":1069,"transactions":9,"vwap":764},"2026-03-20",7.04,-3.84,4435000,{"date":1071,"open":1072,"high":1067,"low":763,"close":1067,"change":1062,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1067},"2026-03-19",6.87,1.73,1445100,{"date":1076,"open":1077,"high":1077,"low":1078,"close":737,"change":344,"percent_change":1079,"volume":1080,"transactions":9,"vwap":737},"2026-03-18",7.47,6.84,-6.86,1312300,{"date":1082,"open":1022,"high":914,"low":1083,"close":1022,"change":113,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1022},"2026-03-17",7.304,-0.13,1617800,{"date":1087,"open":1088,"high":929,"low":1089,"close":886,"change":1008,"percent_change":1090,"volume":1091,"transactions":9,"vwap":886},"2026-03-16",7.77,7.42,-2.75,856200,{"date":1093,"open":866,"high":991,"low":1094,"close":914,"change":310,"percent_change":277,"volume":1095,"transactions":9,"vwap":914},"2026-03-13",7.34,536800,{"date":1097,"open":912,"high":1002,"low":886,"close":866,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":866},"2026-03-12",-0.16,-2.05,804700,{"date":1102,"open":941,"high":1103,"low":1018,"close":967,"change":1104,"percent_change":1090,"volume":1105,"transactions":9,"vwap":967},"2026-03-11",8.07,-0.22,1058600,{"date":1107,"open":1014,"high":913,"low":970,"close":922,"change":649,"percent_change":1108,"volume":1109,"transactions":9,"vwap":922},"2026-03-10",0.88,1164000,{"date":1111,"open":992,"high":1112,"low":1113,"close":941,"change":850,"percent_change":674,"volume":1114,"transactions":9,"vwap":941},"2026-03-09",8.115,7.59,1034400,{"date":1116,"open":1016,"high":1117,"low":1118,"close":1119,"change":21,"percent_change":1062,"volume":1120,"transactions":9,"vwap":1119},"2026-03-06",8.45,7.945,8.17,773100,{"date":1122,"open":996,"high":1123,"low":1124,"close":1125,"change":1023,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-05",8.24,7.93,8.16,-2.28,957100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":788,"volume":1135,"transactions":9,"vwap":1133},"2026-03-04",7.87,8.55,7.81,8.35,0.48,700200,{"date":1137,"open":912,"high":1138,"low":921,"close":1130,"change":108,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1130},"2026-03-03",8.399,0.77,1606100,{"date":1142,"open":1119,"high":997,"low":976,"close":1132,"change":833,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1132},"2026-03-02",-6.8,3567900,{"date":1146,"open":1147,"high":1148,"low":953,"close":1149,"change":942,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-27",8.68,8.835,8.38,-4.01,759500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":694,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-26",8.91,9.04,8.63,8.73,-2.78,873500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":128,"percent_change":707,"volume":1166,"transactions":9,"vwap":1165},"2026-02-25",8.36,9.34,8.33,8.98,2280600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-24",9.65,10.42,8.49,8.58,-2.31,-21.21,4163200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-23",11.08,11.39,10.575,10.89,-0.11,-1,1124500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-20",11.59,11.89,10.95,11,-0.73,-6.22,833700,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":861,"volume":1200,"transactions":9,"vwap":1198},"2026-02-19",10.83,12.03,11.73,0.79,1117700,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1051,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-18",10.69,11.55,10.94,2.63,628200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":405,"percent_change":1051,"volume":1214,"transactions":9,"vwap":1213},"2026-02-17",10.51,10.82,10.25,10.66,811700,{"date":1216,"open":1211,"high":1217,"low":1218,"close":1219,"change":850,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-13",11.17,10.615,10.63,-2.12,381500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":113,"percent_change":586,"volume":1228,"transactions":9,"vwap":1227},"2026-02-12",10.88,11.09,10.464,10.86,462500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1232},"2026-02-11",10.36,10.87,10.04,0.53,5.13,855800,{"date":1238,"open":1239,"high":1210,"low":1240,"close":1241,"change":451,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-10",10.13,10.068,10.34,1.08,473000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":54,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-09",9.78,10.33,9.37,10.23,5.03,394300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":628,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-06",9.71,10,9.615,9.74,1.99,489200,{"date":1261,"open":1262,"high":1210,"low":1263,"close":1264,"change":942,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-05",9.85,9.515,9.55,-3.54,447300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-04",10.45,9.67,9.9,-0.59,-5.62,474900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":850,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-03",10.73,10.905,10.32,10.49,-2.15,364200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":113,"percent_change":586,"volume":1289,"transactions":9,"vwap":1288},"2026-02-02",10.75,11.11,10.475,10.72,496900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1277,"change":1008,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1277},"2026-01-30",10.84,11.14,10.455,-1.92,491900,{"date":1298,"open":1269,"high":1299,"low":1300,"close":1205,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1205},"2026-01-29",10.96,10.385,0.46,4.39,490100,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-28",10.93,10.43,10.48,-0.46,-4.2,443500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1205,"change":405,"percent_change":22,"volume":1317,"transactions":9,"vwap":1205},"2026-01-27",10.91,11.28,10.805,623800,{"date":1319,"open":1213,"high":1286,"low":1320,"close":1314,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1314},"2026-01-26",10.56,0.16,1.49,496000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1285,"change":767,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1285},"2026-01-23",10.98,11.285,10.53,-2.71,665200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-22",10.5,11.27,10.365,11.05,0.63,6.05,721200,{"date":1341,"open":1342,"high":1205,"low":1343,"close":1170,"change":791,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1170},"2026-01-21",10.54,10.16,-1.7,968000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1301,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-20",9.83,11.0050001,9.777,10.6,4.54,1437900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":907,"percent_change":1173,"volume":1360,"transactions":9,"vwap":1359},"2026-01-16",10.38,10.659,9.93,10.14,1275500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1356,"change":310,"percent_change":628,"volume":1366,"transactions":9,"vwap":1356},"2026-01-15",10.19,10.4,9.81,554800,{"date":1368,"open":1369,"high":1342,"low":1370,"close":1231,"change":451,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1231},"2026-01-14",10.26,9.96,1.07,726100,{"date":1374,"open":1375,"high":1247,"low":1375,"close":1212,"change":160,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1212},"2026-01-13",9.42,7.78,848500,{"date":1379,"open":1380,"high":1333,"low":1381,"close":1382,"change":868,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-12",10.39,9.07,9.51,-3.45,973600,{"date":1386,"open":1359,"high":1387,"low":1388,"close":1262,"change":284,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1262},"2026-01-09",10.37,9.8,-2.57,739200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":480,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-08",9.98,10.47,9.915,10.11,1.3,927500,{"date":1400,"open":1363,"high":1269,"low":1401,"close":1393,"change":113,"percent_change":503,"volume":1402,"transactions":9,"vwap":1393},"2026-01-07",9.77,1001000,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-06",10.76,9.805,9.99,-0.85,-7.84,819300,{"date":1412,"open":1413,"high":1414,"low":1342,"close":1292,"change":1415,"percent_change":1191,"volume":1416,"transactions":9,"vwap":1292},"2026-01-05",10.92,11.01,-0.08,559000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1413,"change":1422,"percent_change":1383,"volume":1423,"transactions":9,"vwap":1413},"2026-01-02",11.4,11.53,10.61,-0.39,796100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1426,"change":238,"percent_change":284,"volume":1429,"transactions":9,"vwap":1426},"2025-12-31",11.31,11.761,11.13,936600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-30",11.93,12.27,11.18,11.34,-0.65,-5.42,867100,{"date":1440,"open":1441,"high":1197,"low":1442,"close":1443,"change":1444,"percent_change":580,"volume":1445,"transactions":9,"vwap":1443},"2025-12-29",11.5,11.48,11.99,0.41,1159500,{"date":1447,"open":1448,"high":1448,"low":1442,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-26",11.91,11.58,-0.43,-3.58,463100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":924,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-24",11.96,12.29,11.845,12.01,1.87,416000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1390,"transactions":9,"vwap":1466},"2025-12-23",12.64,12.82,11.71,11.79,-0.99,-7.75,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-22",12.38,12.9,12.23,12.78,0.5,4.07,852900,{"date":1479,"open":1480,"high":1481,"low":1443,"close":1482,"change":1062,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-19",12.21,12.84,12.28,0.99,1536300,{"date":1486,"open":1480,"high":1487,"low":1488,"close":1489,"change":644,"percent_change":138,"volume":1490,"transactions":9,"vwap":1489},"2025-12-18",12.46,11.98,12.16,1033800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":808,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-17",12.47,12.66,12.02,12.08,-3.36,768900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":808,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-16",12.73,13,12.45,12.5,-3.25,855000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1509,"change":1415,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1509},"2025-12-15",12.92,13.26,12.58,-0.62,2089600,{"date":1515,"open":1516,"high":1517,"low":1511,"close":1502,"change":609,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1502},"2025-12-12",12.8,13.19,1.56,1626900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1516,"change":1183,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1516},"2025-12-11",13.55,13.64,12.56,-7.25,3002700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-10",14.67,15.32,13.4,13.8,-0.8,-5.48,4417900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-09",12.72,15.29,12.07,14.6,1.61,12.39,3878900,{"date":1546,"open":1547,"high":26,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-08",12.96,12.74,12.99,4.09,45.96,24718100,{"date":1554,"open":1555,"high":1270,"low":1156,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-05",8.69,8.9,0.14,1.6,1682400,{"date":1561,"open":1562,"high":1563,"low":1147,"close":1564,"change":767,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-04",8.95,9.29,8.76,-3.31,821200,{"date":1568,"open":1569,"high":1570,"low":1157,"close":1571,"change":451,"percent_change":1572,"volume":1151,"transactions":9,"vwap":1571},"2025-12-03",8.92,9.68,9.06,1.23,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1562,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1562},"2025-12-02",9.92,10.216,8.74,-0.92,-9.32,745400,{"date":1582,"open":1583,"high":1205,"low":1401,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-01",10.78,9.87,-1.07,-9.78,857300,{"date":1589,"open":1590,"high":1591,"low":1333,"close":1205,"change":1592,"percent_change":1497,"volume":1593,"transactions":9,"vwap":1205},"2025-11-28",11.33,11.46,-0.38,409300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1104,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-26",11.52,11.658,11.125,11.32,-1.91,445800,{"date":1603,"open":1604,"high":1443,"low":1605,"close":1606,"change":1607,"percent_change":1344,"volume":1608,"transactions":9,"vwap":1606},"2025-11-25",11.77,11.495,11.54,-0.2,361500,{"date":1610,"open":1198,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-24",12.053,11.401,11.74,0.45,3.99,702400,{"date":1618,"open":1190,"high":1619,"low":1285,"close":1620,"change":875,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-21",11.315,11.29,2.08,432000,{"date":1624,"open":1465,"high":1625,"low":1326,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-20",11.81,11.06,-0.45,-3.91,833600,{"date":1631,"open":1632,"high":1633,"low":1269,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-19",10.65,12.19,11.51,1.78,18.29,3862500,{"date":1639,"open":1640,"high":1262,"low":1641,"close":1642,"change":644,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-18",9.52,9.025,9.73,0.83,774600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1169,"change":47,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1169},"2025-11-17",8.67,9.75,8.46,11.56,986800,{"date":1653,"open":1555,"high":1654,"low":1655,"close":1656,"change":444,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-14",8.96,8.43,8.65,-1.59,474100,{"date":1660,"open":1661,"high":1662,"low":1123,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-13",8.27,9.05,8.79,0.43,5.14,669600,{"date":1668,"open":1669,"high":1117,"low":941,"close":1162,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1162},"2025-11-12",8.1,0.21,2.58,516000,{"date":1674,"open":914,"high":953,"low":1675,"close":1676,"change":1134,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-11",7.51,8.15,6.26,866800,{"date":1680,"open":1088,"high":1133,"low":1681,"close":912,"change":248,"percent_change":311,"volume":1682,"transactions":9,"vwap":912},"2025-11-10",7.6,499100,{"date":1684,"open":985,"high":1685,"low":1686,"close":866,"change":187,"percent_change":284,"volume":1687,"transactions":9,"vwap":866},"2025-11-07",7.71,7.27,527300,{"date":1689,"open":1690,"high":1690,"low":1691,"close":914,"change":1104,"percent_change":1692,"volume":1693,"transactions":9,"vwap":914},"2025-11-06",8.09,7.61,-2.8,403400,{"date":1695,"open":1164,"high":939,"low":1696,"close":1130,"change":729,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1130},"2025-11-05",7.7,-5.97,781600,{"date":1700,"open":1701,"high":1702,"low":913,"close":939,"change":1436,"percent_change":1703,"volume":1704,"transactions":9,"vwap":939},"2025-11-04",8.83,9.02,-7.21,717400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1702,"change":22,"percent_change":82,"volume":1710,"transactions":9,"vwap":1702},"2025-11-03",8.66,9.47,8.48,837400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":554,"percent_change":670,"volume":1717,"transactions":9,"vwap":1716},"2025-10-31",8.59,9.15,8.42,8.75,662200,{"date":1719,"open":1382,"high":1370,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-30",8.56,8.6,-0.76,-8.12,942900,{"date":1726,"open":1727,"high":1233,"low":949,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-29",9.72,9.36,-0.64,-6.4,2864400,{"date":1733,"open":1734,"high":1396,"low":1735,"close":1255,"change":153,"percent_change":477,"volume":1736,"transactions":9,"vwap":1255},"2025-10-28",9.59,9.505,1013700,{"date":1738,"open":1739,"high":1727,"low":1702,"close":1169,"change":1664,"percent_change":707,"volume":1740,"transactions":9,"vwap":1169},"2025-10-27",9.24,273000,{"date":1742,"open":1743,"high":1744,"low":1654,"close":1745,"change":22,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-24",9.09,9.39,9.22,3.02,406200,{"date":1749,"open":1155,"high":1750,"low":1751,"close":1562,"change":586,"percent_change":1183,"volume":1752,"transactions":9,"vwap":1562},"2025-10-23",9.4,8.89,364800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1155,"change":230,"percent_change":1143,"volume":1758,"transactions":9,"vwap":1155},"2025-10-22",9.66,9.835,8.93,370600,{"date":1760,"open":1728,"high":1365,"low":1761,"close":1762,"change":1134,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-21",9.2,9.7,5.21,259900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1745,"change":875,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1745},"2025-10-20",9.12,9.48,8.82,2.56,456400,{"date":1773,"open":1714,"high":1774,"low":1769,"close":1775,"change":767,"percent_change":851,"volume":1776,"transactions":9,"vwap":1775},"2025-10-17",9.335,8.99,379300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1563,"change":942,"percent_change":895,"volume":1782,"transactions":9,"vwap":1563},"2025-10-16",9.76,9.772,9.21,330400,{"date":1784,"open":1716,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1306,"volume":1366,"transactions":9,"vwap":1787},"2025-10-15",9.89,8.716,9.64,0.95,{"date":1790,"open":1721,"high":1791,"low":1117,"close":1555,"change":390,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1555},"2025-10-14",8.78,-0.69,537700,{"date":1795,"open":1155,"high":1796,"low":1707,"close":1716,"change":907,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1716},"2025-10-13",9.175,-2.67,356300,{"date":1800,"open":1801,"high":1801,"low":1775,"close":1775,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1775},"2025-10-10",9.705,-0.63,-6.55,346000,{"date":1806,"open":1807,"high":1762,"low":1808,"close":1809,"change":113,"percent_change":503,"volume":1810,"transactions":9,"vwap":1809},"2025-10-09",9.6,9.455,9.62,338400,{"date":1812,"open":1750,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-08",9.88,9.27,9.63,0.39,4.22,302100,{"date":1820,"open":700,"high":1807,"low":1821,"close":1739,"change":284,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1739},"2025-10-07",9.11,-2.74,356400,{"date":1825,"open":1826,"high":1169,"low":1662,"close":700,"change":1051,"percent_change":1827,"volume":1828,"transactions":9,"vwap":700},"2025-10-06",9.14,3.04,457700,{"date":1830,"open":1169,"high":1762,"low":1831,"close":1745,"change":887,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1745},"2025-10-03",9.16,-3.05,328200,{"date":1835,"open":1836,"high":1837,"low":1821,"close":1382,"change":978,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1382},"2025-10-02",9.28,9.56,1.93,433500,{"date":1841,"open":1842,"high":1843,"low":1775,"close":1844,"change":480,"percent_change":574,"volume":1845,"transactions":9,"vwap":1844},"2025-10-01",9.32,9.49,9.33,1013400,{"date":1847,"open":1721,"high":1848,"low":1849,"close":1761,"change":1234,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1761},"2025-09-30",9.3,8.495,6.11,912900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1647,"change":1857,"percent_change":1295,"volume":1858,"transactions":9,"vwap":1647},"2025-09-29",8.85,8.87,8.328,-0.17,313800,{"date":1860,"open":1720,"high":1654,"low":1655,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-26",8.84,0.34,4,605500,{"date":1866,"open":1867,"high":1868,"low":941,"close":1869,"change":123,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-25",8.18,8.52,8.5,3.03,868500,{"date":1873,"open":881,"high":949,"low":1874,"close":953,"change":68,"percent_change":1875,"volume":1876,"transactions":9,"vwap":953},"2025-09-24",7.275,12.24,520700,{"date":1878,"open":1077,"high":985,"low":837,"close":865,"change":503,"percent_change":1879,"volume":1880,"transactions":9,"vwap":865},"2025-09-23",-1.34,299900,{"date":1882,"open":1089,"high":976,"low":837,"close":783,"change":108,"percent_change":419,"volume":1883,"transactions":9,"vwap":783},"2025-09-22",272400,{"date":1885,"open":1886,"high":1886,"low":813,"close":1004,"change":633,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1004},"2025-09-19",7.54,-1.99,2098600,{"date":1890,"open":1891,"high":914,"low":823,"close":1886,"change":924,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1886},"2025-09-18",7.38,3.01,287000,{"date":1895,"open":1094,"high":1077,"low":1896,"close":814,"change":310,"percent_change":22,"volume":1897,"transactions":9,"vwap":814},"2025-09-17",7.2,264200,{"date":1899,"open":1900,"high":838,"low":750,"close":1015,"change":875,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1015},"2025-09-16",7.1,3.25,380400,{"date":1904,"open":805,"high":844,"low":796,"close":735,"change":649,"percent_change":47,"volume":1905,"transactions":9,"vwap":735},"2025-09-15",427800,{"date":1907,"open":1908,"high":855,"low":751,"close":750,"change":21,"percent_change":1557,"volume":1909,"transactions":9,"vwap":750},"2025-09-12",6.97,353100,{"date":1911,"open":750,"high":1912,"low":843,"close":1913,"change":196,"percent_change":196,"volume":1914,"transactions":9,"vwap":1913},"2025-09-11",7.17,6.99,351800,{"date":1916,"open":1896,"high":1896,"low":843,"close":1913,"change":694,"percent_change":1383,"volume":1917,"transactions":9,"vwap":1913},"2025-09-10",465000,{"date":1919,"open":823,"high":873,"low":1920,"close":1921,"change":238,"percent_change":933,"volume":1922,"transactions":9,"vwap":1921},"2025-09-09",7.065,7.24,477400,{"date":1924,"open":1925,"high":969,"low":837,"close":1686,"change":1422,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1686},"2025-09-08",7.66,-5.09,417000,{"date":1929,"open":1043,"high":1130,"low":849,"close":1925,"change":133,"percent_change":1435,"volume":1930,"transactions":9,"vwap":1925},"2025-09-05",599000,{"date":1932,"open":1933,"high":829,"low":781,"close":843,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":843},"2025-09-04",6.54,0.36,5.52,431700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":451,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-03",6.36,6.555,6.52,1.72,224800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":618,"percent_change":74,"volume":1950,"transactions":9,"vwap":1949},"2025-09-02",6.4,6.75,6.39,6.41,327800,{"date":1952,"open":736,"high":736,"low":1946,"close":1953,"change":1857,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-29",6.48,-2.56,181900,{"date":1957,"open":796,"high":849,"low":1958,"close":1959,"change":310,"percent_change":752,"volume":1960,"transactions":9,"vwap":1959},"2025-08-28",6.62,6.65,196900,{"date":1962,"open":1963,"high":796,"low":1964,"close":807,"change":451,"percent_change":1965,"volume":1966,"transactions":9,"vwap":807},"2025-08-27",6.51,6.5,1.69,227100,{"date":1968,"open":1969,"high":766,"low":1939,"close":1941,"change":451,"percent_change":1942,"volume":1970,"transactions":9,"vwap":1941},"2025-08-26",6.44,1193300,{"date":1972,"open":843,"high":843,"low":781,"close":1949,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1949},"2025-08-25",-0.47,-6.83,277600,{"date":1977,"open":766,"high":1978,"low":1979,"close":843,"change":1934,"percent_change":1935,"volume":1980,"transactions":9,"vwap":843},"2025-08-22",6.915,6.45,362300,{"date":1982,"open":1941,"high":1983,"low":1969,"close":1941,"change":664,"percent_change":1722,"volume":1984,"transactions":9,"vwap":1941},"2025-08-21",6.66,440700,{"date":1986,"open":1958,"high":772,"low":1948,"close":766,"change":303,"percent_change":1987,"volume":1988,"transactions":9,"vwap":766},"2025-08-20",-0.61,291800,{"date":1990,"open":772,"high":1991,"low":728,"close":1992,"change":238,"percent_change":1627,"volume":1993,"transactions":9,"vwap":1992},"2025-08-19",6.67,6.61,343800,{"date":1995,"open":734,"high":1996,"low":766,"close":772,"change":791,"percent_change":1997,"volume":1998,"transactions":9,"vwap":772},"2025-08-18",7.09,-2.64,475500,{"date":2000,"open":1958,"high":1078,"low":2001,"close":744,"change":924,"percent_change":2002,"volume":2003,"transactions":9,"vwap":744},"2025-08-15",6.513,3.33,516900,{"date":2005,"open":764,"high":1072,"low":1933,"close":2006,"change":694,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-14",6.6,-3.65,560900,{"date":2010,"open":1992,"high":2011,"low":1933,"close":849,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":849},"2025-08-13",6.925,0.31,4.74,307400,{"date":2016,"open":1948,"high":756,"low":2017,"close":1933,"change":609,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1933},"2025-08-12",6.28,3.15,442800,{"date":2021,"open":1941,"high":2022,"low":2023,"close":2024,"change":633,"percent_change":1173,"volume":2025,"transactions":9,"vwap":2024},"2025-08-11",6.595,6.275,6.34,413000,{"date":2027,"open":2028,"high":843,"low":1033,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-08",6.86,6.49,-0.32,-4.7,412500,{"date":2034,"open":2028,"high":750,"low":1991,"close":797,"change":1084,"percent_change":2035,"volume":2036,"transactions":9,"vwap":797},"2025-08-07",-1.87,325100,{"date":2038,"open":843,"high":821,"low":756,"close":1046,"change":108,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1046},"2025-08-06",0.87,1078800,{"date":2042,"open":1046,"high":750,"low":772,"close":843,"change":1415,"percent_change":2043,"volume":2044,"transactions":9,"vwap":843},"2025-08-05",-1.15,517100,{"date":2046,"open":1072,"high":2047,"low":1963,"close":832,"change":480,"percent_change":2048,"volume":2049,"transactions":9,"vwap":832},"2025-08-04",7.03,1.9,1091300,{"date":2051,"open":772,"high":1044,"low":1056,"close":734,"change":412,"percent_change":1322,"volume":2052,"transactions":9,"vwap":734},"2025-08-01",1006800,{"date":2054,"open":736,"high":1078,"low":1964,"close":1038,"change":1857,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1038},"2025-07-31",-2.46,974100,{"date":2058,"open":1681,"high":1681,"low":763,"close":1043,"change":1792,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1043},"2025-07-30",-9.09,1780600,{"date":2062,"open":1925,"high":1869,"low":832,"close":1113,"change":1104,"percent_change":674,"volume":2063,"transactions":9,"vwap":1113},"2025-07-29",7188700,{"date":2065,"open":906,"high":1117,"low":985,"close":1132,"change":196,"percent_change":196,"volume":2066,"transactions":9,"vwap":1132},"2025-07-28",1065400,{"date":2068,"open":1376,"high":956,"low":985,"close":1132,"change":113,"percent_change":1084,"volume":2069,"transactions":9,"vwap":1132},"2025-07-25",464400,{"date":2071,"open":970,"high":904,"low":866,"close":992,"change":586,"percent_change":2072,"volume":2073,"transactions":9,"vwap":992},"2025-07-24",-1.14,565700,{"date":2075,"open":2076,"high":941,"low":1067,"close":955,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":955},"2025-07-23",7.08,0.86,12.2,403800,{"date":2081,"open":1044,"high":1013,"low":2082,"close":2083,"change":664,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-22",6.975,7.05,-0.7,378900,{"date":2087,"open":2088,"high":1132,"low":2047,"close":1900,"change":614,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1900},"2025-07-21",7.62,-7.19,608000,{"date":2092,"open":904,"high":1669,"low":866,"close":914,"change":887,"percent_change":2007,"volume":2093,"transactions":9,"vwap":914},"2025-07-18",397400,{"date":2095,"open":962,"high":2096,"low":1088,"close":941,"change":108,"percent_change":2097,"volume":1966,"transactions":9,"vwap":941},"2025-07-17",8.015,0.76,{"date":2099,"open":940,"high":904,"low":969,"close":940,"change":248,"percent_change":2100,"volume":2101,"transactions":9,"vwap":940},"2025-07-16",0.51,305400,{"date":2103,"open":961,"high":1016,"low":2088,"close":906,"change":390,"percent_change":1722,"volume":2104,"transactions":9,"vwap":906},"2025-07-15",357200,{"date":2106,"open":1696,"high":947,"low":2107,"close":970,"change":649,"percent_change":998,"volume":2108,"transactions":9,"vwap":970},"2025-07-14",7.567,543800,{"date":2110,"open":961,"high":1661,"low":992,"close":991,"change":791,"percent_change":2111,"volume":2112,"transactions":9,"vwap":991},"2025-07-11",-2.25,688900,{"date":2114,"open":961,"high":904,"low":865,"close":922,"change":412,"percent_change":2115,"volume":2116,"transactions":9,"vwap":922},"2025-07-10",1.26,609300,{"date":2118,"open":2119,"high":1867,"low":1696,"close":955,"change":108,"percent_change":2097,"volume":2120,"transactions":9,"vwap":955},"2025-07-09",7.98,937800,{"date":2122,"open":1996,"high":1124,"low":2123,"close":2124,"change":1643,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-08",6.991,7.85,11.82,1173400,{"date":2128,"open":2028,"high":823,"low":1947,"close":726,"change":412,"percent_change":2129,"volume":2130,"transactions":9,"vwap":726},"2025-07-07",1.45,427200,{"date":2132,"open":821,"high":821,"low":1959,"close":737,"change":113,"percent_change":444,"volume":2133,"transactions":9,"vwap":737},"2025-07-03",146400,{"date":2135,"open":744,"high":1044,"low":1940,"close":839,"change":470,"percent_change":2136,"volume":2137,"transactions":9,"vwap":839},"2025-07-02",1.32,381900,{"date":2139,"open":763,"high":815,"low":2140,"close":1078,"change":303,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1078},"2025-07-01",6.155,-0.58,871400,{"date":2144,"open":1900,"high":1686,"low":1072,"close":843,"change":1104,"percent_change":2145,"volume":2146,"transactions":9,"vwap":843},"2025-06-30",-3.1,1022500,{"date":2148,"open":1089,"high":2149,"low":805,"close":1900,"change":683,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1900},"2025-06-27",7.702,-3.79,1208800,{"date":2153,"open":2154,"high":984,"low":855,"close":1891,"change":924,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1891},"2025-06-26",7.19,3.07,378000,{"date":2158,"open":1912,"high":2159,"low":2160,"close":1050,"change":238,"percent_change":808,"volume":2161,"transactions":9,"vwap":1050},"2025-06-25",7.26,6.954,263400,{"date":2163,"open":1094,"high":2164,"low":880,"close":2154,"change":310,"percent_change":1051,"volume":2165,"transactions":9,"vwap":2154},"2025-06-24",7.478,528200,{"date":2167,"open":805,"high":2168,"low":734,"close":1912,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1912},"2025-06-23",7.451,0.175,2.5,1027000,{"date":2173,"open":2174,"high":837,"low":2023,"close":867,"change":2175,"percent_change":1393,"volume":2176,"transactions":9,"vwap":867},"2025-06-20",6.37,0.635,607100,{"date":2178,"open":728,"high":751,"low":2179,"close":1939,"change":618,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1939},"2025-06-18",6.33,-1.09,390300,{"date":2183,"open":742,"high":1072,"low":2179,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-06-17",6.43,-0.37,-5.44,685200,{"date":2189,"open":734,"high":2190,"low":1992,"close":2191,"change":664,"percent_change":1191,"volume":2192,"transactions":9,"vwap":2191},"2025-06-16",6.965,6.8,682300,{"date":2194,"open":2006,"high":2011,"low":2006,"close":849,"change":649,"percent_change":399,"volume":2195,"transactions":9,"vwap":849},"2025-06-13",247200,{"date":2197,"open":751,"high":737,"low":1983,"close":742,"change":664,"percent_change":1191,"volume":2198,"transactions":9,"vwap":742},"2025-06-12",302400,{"date":2200,"open":839,"high":1912,"low":743,"close":734,"change":618,"percent_change":2201,"volume":2202,"transactions":9,"vwap":734},"2025-06-11",-1.01,464300,{"date":2204,"open":1044,"high":2205,"low":831,"close":1043,"change":1104,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1043},"2025-06-10",7.233,-3.09,394400,{"date":2209,"open":1015,"high":1004,"low":1913,"close":1044,"change":1084,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1044},"2025-06-09",-1.79,229500,{"date":2213,"open":2214,"high":984,"low":2215,"close":823,"change":1557,"percent_change":2216,"volume":2217,"transactions":9,"vwap":823},"2025-06-06",7.23,7.101,1.97,388300,{"date":2219,"open":2047,"high":984,"low":1045,"close":816,"change":644,"percent_change":581,"volume":2220,"transactions":9,"vwap":816},"2025-06-05",336900,{"date":2222,"open":2047,"high":1900,"low":2223,"close":2047,"change":2224,"percent_change":618,"volume":2225,"transactions":9,"vwap":2047},"2025-06-04",6.832,-0.005,370200,{"date":2227,"open":832,"high":1912,"low":744,"close":2228,"change":2229,"percent_change":1242,"volume":2230,"transactions":9,"vwap":2228},"2025-06-03",7.035,0.075,430900,{"date":2232,"open":1908,"high":816,"low":772,"close":832,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":832},"2025-06-02",0.085,1.24,391900,{"date":2237,"open":726,"high":2238,"low":1991,"close":2239,"change":2240,"percent_change":1057,"volume":2241,"transactions":9,"vwap":2239},"2025-05-30",7.075,6.875,-0.195,396100,{"date":2243,"open":816,"high":2244,"low":805,"close":735,"change":971,"percent_change":2245,"volume":2246,"transactions":9,"vwap":735},"2025-05-29",7.475,2.46,752900,{"date":2248,"open":2017,"high":750,"low":2249,"close":1043,"change":2250,"percent_change":1707,"volume":2251,"transactions":9,"vwap":1043},"2025-05-28",6.23,0.55,997800,{"date":2253,"open":2254,"high":744,"low":2255,"close":781,"change":586,"percent_change":2256,"volume":2257,"transactions":9,"vwap":781},"2025-05-27",6.55,6.03,-1.4,492900,{"date":2259,"open":744,"high":1067,"low":2260,"close":1969,"change":143,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1969},"2025-05-23",6.25,5.23,898700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1084,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-22",6.18,6.27,5.904,6.12,-2.08,430100,{"date":2272,"open":1946,"high":2273,"low":2274,"close":2260,"change":284,"percent_change":634,"volume":2275,"transactions":9,"vwap":2260},"2025-05-21",6.795,6.225,325200,{"date":2277,"open":737,"high":750,"low":2278,"close":1963,"change":808,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1963},"2025-05-20",6.252,-6.06,756800,{"date":2282,"open":1947,"high":1067,"low":1941,"close":839,"change":573,"percent_change":39,"volume":2283,"transactions":9,"vwap":839},"2025-05-19",740200,{"date":2285,"open":796,"high":855,"low":771,"close":843,"change":1051,"percent_change":2286,"volume":2287,"transactions":9,"vwap":843},"2025-05-16",4.24,1040200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2006,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2006},"2025-05-15",5.99,6.625,5.65,0.97,17.23,1168900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1098,"percent_change":1057,"volume":2302,"transactions":9,"vwap":2301},"2025-05-14",5.8,5.855,5.51,5.63,620100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":451,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-13",5.75,5.87,5.53,5.79,1.94,365400,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2012,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-12",5.37,5.82,5.68,5.77,544200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2313,"change":303,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2313},"2025-05-09",5.42,5.698,5.28,-0.74,537300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1862,"percent_change":736,"volume":2331,"transactions":9,"vwap":2330},"2025-05-08",5.06,5.55,4.905,5.41,440300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":683,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-07",5.4,5.425,4.775,5.07,-5.23,1026700,{"date":2341,"open":2342,"high":2305,"low":1665,"close":2343,"change":1592,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-06",5.64,5.35,-6.63,890900,{"date":2347,"open":2330,"high":2348,"low":2349,"close":2350,"change":451,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-05",5.74,5.1,5.73,1.96,1464300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2234,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-02",4.41,6.15,4.38,5.62,28.31,4178500,{"date":2362,"open":247,"high":2363,"low":194,"close":2357,"change":1234,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2357},"2025-05-01",4.69,13.77,926600,{"date":2367,"open":534,"high":398,"low":578,"close":296,"change":609,"percent_change":2368,"volume":2369,"transactions":9,"vwap":296},"2025-04-30",5.48,557900,{"date":2371,"open":2372,"high":264,"low":580,"close":19,"change":644,"percent_change":2373,"volume":2374,"transactions":9,"vwap":19},"2025-04-29",3.57,2.24,298500,{"date":2376,"open":591,"high":477,"low":560,"close":2372,"change":248,"percent_change":118,"volume":2377,"transactions":9,"vwap":2372},"2025-04-28",153200,{"date":2379,"open":561,"high":591,"low":2380,"close":591,"change":310,"percent_change":2381,"volume":2382,"transactions":9,"vwap":591},"2025-04-25",3.385,0.57,231900,{"date":2384,"open":534,"high":2385,"low":2386,"close":669,"change":1415,"percent_change":1034,"volume":2387,"transactions":9,"vwap":669},"2025-04-24",3.619,3.435,215400,{"date":2389,"open":247,"high":328,"low":2390,"close":501,"change":390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":501},"2025-04-23",3.495,-1.64,712800,{"date":180,"open":486,"high":328,"low":486,"close":19,"change":978,"percent_change":2394,"volume":2395,"transactions":9,"vwap":19},5.19,583600]