[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGNX":3,"homepage-market-summary":30,"stock-historical-MGNX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGNX","2026-10-06",{"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},"MacroGenics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Macrogenics Inc is a clinical-stage biopharmaceutical company focused on developing antibody-based therapeutics for the treatment of cancer. The company is currently developing therapeutics utilizing multiple modalities, including antibody-drug conjugates (ADCs) and multi-specific antibodies (which it refers to as DART and TRIDENT molecules). It is advancing three proprietary product candidates in clinical development: lorigerlimab, a bispecific DART molecule that targets checkpoint inhibitors PD-1 and CTLA-4; MGC026, an ADC that targets B7-H3 and delivers a novel topoisomerase I inhibitor (TOP1i)-based linker-payload, and MGC028, an ADC that targets ADAM9 and delivers a novel TOP1i-based linker-payload. Its segment is developing and commercializing monoclonal antibody-based therapeutics.","293","Rockville, MD",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.64,3.79,3.55,3.77,-0.13,-3.45,630160.61388,4699,3.6405,5.08,1.29,1038355.8233388845,62,3266,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.185,1028319,375336511.65806,103.35,"2025-04-24",[184,185,195,204,215,226,236,246,255,264,273,281,289,297,308,317,326,335,343,353,362,371,381,391,400,408,415,421,426,432,438,446,452,460,469,475,484,494,502,511,517,523,529,540,546,553,562,571,579,588,595,603,611,616,625,634,641,647,653,658,663,669,676,682,690,697,704,710,716,722,729,735,741,745,750,756,759,763,768,771,776,780,786,790,795,800,805,809,815,820,825,831,838,844,851,857,861,864,868,872,878,883,888,895,902,910,918,925,932,938,943,948,955,962,968,972,979,985,992,999,1006,1011,1017,1022,1027,1031,1037,1043,1047,1054,1059,1063,1069,1074,1080,1087,1094,1100,1106,1112,1118,1122,1128,1133,1138,1143,1150,1157,1163,1170,1177,1185,1191,1195,1199,1204,1211,1217,1224,1230,1234,1241,1244,1248,1252,1257,1263,1269,1273,1278,1280,1285,1289,1294,1299,1302,1306,1310,1315,1319,1322,1326,1330,1333,1338,1342,1345,1349,1352,1356,1362,1367,1371,1378,1384,1388,1392,1396,1403,1407,1412,1420,1427,1433,1439,1445,1449,1456,1460,1465,1470,1475,1480,1486,1492,1496,1499,1503,1507,1511,1517,1520,1525,1531,1535,1539,1543,1546,1550,1554,1559,1563,1567,1571,1576,1580,1584,1587,1590,1594,1601,1607,1611,1616,1619,1623,1628,1633,1637,1641,1644,1649,1653,1656,1660,1663,1667,1671,1675,1679,1682,1686,1689,1693,1698,1702,1707,1710,1714,1717,1720,1724,1728,1733,1736,1741,1744,1749,1753,1757,1763,1766,1771,1775,1778,1782,1787,1792,1797,1800,1803,1807,1811,1815,1819,1823,1827,1831,1835,1840,1844,1848,1852,1856,1861,1864,1868,1872,1875,1879,1883,1888,1891,1895,1900,1905,1910,1914,1920,1923,1928,1932,1938,1943,1946,1949,1954,1958,1963,1966,1970,1974,1977,1982,1986,1992,1996,2000,2005,2009,2013,2016,2019,2023,2027,2033,2038,2042,2045,2050,2053,2057,2060,2064,2067,2070,2073,2077,2081,2084,2089,2094,2098,2102,2106],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.65,3.855,3.495,0.19,5.31,605944.779517,6067,3.7071,{"date":196,"open":16,"high":187,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",3.525,3.58,-0.02,-0.56,980531.223501,7104,3.5832,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",3.85,3.88,3.585,3.6,-0.26,-6.74,656628.089733,4931,3.6872,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",3.76,3.91,3.73,3.86,0.09,2.39,634057.798115,5426,3.857,{"date":227,"open":228,"high":229,"low":230,"close":19,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",4.08,4.09,3.75,-0.29,-7.14,616434.736939,5776,3.8128,{"date":237,"open":219,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",4.11,3.69,4.06,0.32,8.56,1912863.859258,5247,4.0382,{"date":247,"open":17,"high":220,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",3.72,3.74,-0.06,-1.58,604616.656132,6378,3.7862,{"date":256,"open":257,"high":258,"low":259,"close":257,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",3.8,3.87,3.62,0,571447.929064,5553,3.7261,{"date":265,"open":266,"high":266,"low":267,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",4.12,3.78,-0.32,-7.77,524592.049653,5955,3.8709,{"date":274,"open":275,"high":276,"low":277,"close":266,"change":260,"percent_change":260,"volume":278,"transactions":279,"vwap":280},"2026-09-22",4.17,4.2,4.075,377359.681144,5003,4.1373,{"date":282,"open":283,"high":284,"low":228,"close":266,"change":199,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",4.16,4.185,-0.48,310497.136002,4928,4.1313,{"date":290,"open":266,"high":291,"low":229,"close":292,"change":293,"percent_change":107,"volume":294,"transactions":295,"vwap":296},"2026-09-18",4.165,4.14,0.01,873940.053009,3870,4.1362,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",4.15,4.18,4.03,4.13,0.05,1.23,438002.07472,3959,4.1051,{"date":309,"open":310,"high":311,"low":312,"close":228,"change":152,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",4.05,4.1,3.98,0.99,315679.10408,3455,4.0503,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":316},"2026-09-15",4.19,3.99,4.04,-0.16,-3.81,264969.255001,4559,{"date":327,"open":328,"high":329,"low":320,"close":276,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",4,4.215,0.2,5,429827.462114,5346,4.1565,{"date":336,"open":337,"high":229,"low":218,"close":328,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",4.02,0.03,0.76,381932.521943,3934,3.9793,{"date":344,"open":228,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",4.115,3.9,3.97,-0.14,-3.41,434784.483621,4539,3.9881,{"date":354,"open":355,"high":356,"low":301,"close":238,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",4.29,4.2953,-0.21,-4.86,599225.718242,7359,4.1106,{"date":363,"open":355,"high":364,"low":238,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",4.43,4.32,-0.08,-1.82,419588.185925,4881,4.3149,{"date":372,"open":276,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",4.49,4.175,4.4,0.15,3.53,442785.761643,5260,4.3847,{"date":382,"open":355,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",4.3199,4.145,4.25,-0.07,-1.62,478599.938889,9438,4.2275,{"date":392,"open":310,"high":393,"low":394,"close":365,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",4.37,4.045,0.28,6.93,581561.682508,7144,4.2151,{"date":401,"open":312,"high":402,"low":403,"close":321,"change":303,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",4.095,3.89,1.25,499894.558745,6073,4.0223,{"date":409,"open":266,"high":302,"low":410,"close":320,"change":348,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",3.92,-3.39,542802.257571,5809,4.0099,{"date":416,"open":240,"high":299,"low":417,"close":302,"change":303,"percent_change":304,"volume":418,"transactions":419,"vwap":420},"2026-08-28",3.975,541659.1929,6096,4.0654,{"date":422,"open":310,"high":283,"low":310,"close":228,"change":152,"percent_change":313,"volume":423,"transactions":424,"vwap":425},"2026-08-27",319942.778756,4465,4.1032,{"date":427,"open":283,"high":283,"low":321,"close":321,"change":20,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",-3.12,263034.701034,4337,4.0843,{"date":433,"open":321,"high":434,"low":321,"close":275,"change":376,"percent_change":219,"volume":435,"transactions":436,"vwap":437},"2026-08-25",4.195,363137.273344,4149,4.1462,{"date":439,"open":440,"high":228,"low":441,"close":337,"change":366,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",4.07,3.965,-1.95,432774.078524,4580,4.0268,{"date":447,"open":229,"high":434,"low":448,"close":311,"change":338,"percent_change":88,"volume":449,"transactions":450,"vwap":451},"2026-08-21",4.035,271520.670576,4509,4.0918,{"date":453,"open":292,"high":319,"low":454,"close":440,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",4.0177,-0.1,-2.4,381686.317657,5117,4.0872,{"date":461,"open":283,"high":462,"low":463,"close":275,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",4.27,4.105,0.08,1.96,408796.473267,5267,4.1718,{"date":470,"open":440,"high":291,"low":471,"close":229,"change":338,"percent_change":88,"volume":472,"transactions":473,"vwap":474},"2026-08-18",3.985,430573.600891,5704,4.0863,{"date":476,"open":477,"high":478,"low":479,"close":240,"change":322,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",4.21,4.3,4.005,-3.79,638406.183673,6167,4.1287,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":82,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",3.845,4.24,3.785,4.22,3.43,851433.80811,7445,3.9743,{"date":495,"open":440,"high":496,"low":479,"close":228,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",4.3091,0.06,1.49,1380270.927172,12202,4.1915,{"date":503,"open":328,"high":504,"low":505,"close":337,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",4.085,3.96,0.1,2.55,339280.867812,4401,4.0196,{"date":512,"open":229,"high":292,"low":346,"close":410,"change":322,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",-3.92,474063.432933,5429,3.9609,{"date":518,"open":440,"high":345,"low":519,"close":228,"change":152,"percent_change":313,"volume":520,"transactions":521,"vwap":522},"2026-08-10",3.9688,366543.397589,4555,4.0657,{"date":524,"open":301,"high":310,"low":403,"close":321,"change":338,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",0.75,296457.399208,3777,3.9914,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",3.95,4.055,3.875,4.01,0.11,2.82,622331.805868,6909,3.9491,{"date":541,"open":410,"high":337,"low":542,"close":346,"change":260,"percent_change":260,"volume":543,"transactions":544,"vwap":545},"2026-08-05",3.865,263568.983598,3763,3.9157,{"date":547,"open":548,"high":312,"low":267,"close":346,"change":464,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",3.82,2.09,875964.763307,7000,3.8643,{"date":554,"open":248,"high":555,"low":556,"close":548,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",3.867,3.675,0.13,3.52,497659.854016,5441,3.7727,{"date":563,"open":17,"high":564,"low":565,"close":239,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",3.795,3.61,-0.09,-2.38,410745.495281,6375,3.7001,{"date":572,"open":573,"high":548,"low":574,"close":267,"change":535,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",3.68,3.66,3,274225.586806,3840,3.7654,{"date":580,"open":581,"high":207,"low":574,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",3.84,3.67,-0.18,-4.68,413988.473943,5528,3.7211,{"date":589,"open":534,"high":240,"low":573,"close":206,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",-0.15,-3.75,874967.579901,9473,3.8075,{"date":596,"open":597,"high":394,"low":597,"close":328,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",3.7,0.3,8.11,666055.075978,6721,3.9614,{"date":604,"open":534,"high":310,"low":605,"close":597,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",3.36,-0.31,-7.73,2653489.378969,21830,3.6676,{"date":612,"open":477,"high":355,"low":328,"close":534,"change":231,"percent_change":211,"volume":613,"transactions":614,"vwap":615},"2026-07-23",567645.584548,6664,4.0866,{"date":617,"open":618,"high":619,"low":620,"close":478,"change":621,"percent_change":622,"volume":623,"transactions":262,"vwap":624},"2026-07-22",4.55,4.61,4.245,-0.24,-5.29,502498.726963,4.335,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":89,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",4.31,4.555,4.54,5.09,648393.76378,9291,4.4438,{"date":635,"open":636,"high":637,"low":355,"close":365,"change":112,"percent_change":480,"volume":638,"transactions":639,"vwap":640},"2026-07-20",4.6,4.63,603167.870707,8042,4.3832,{"date":642,"open":228,"high":643,"low":532,"close":373,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":373},"2026-07-17",4.52,0.37,8.98,1031700,{"date":648,"open":355,"high":365,"low":649,"close":266,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":266},"2026-07-16",4.0050001,-0.2,-4.63,898800,{"date":654,"open":355,"high":655,"low":384,"close":365,"change":338,"percent_change":656,"volume":657,"transactions":9,"vwap":365},"2026-07-15",4.35,0.7,592200,{"date":659,"open":660,"high":643,"low":462,"close":355,"change":357,"percent_change":661,"volume":662,"transactions":9,"vwap":355},"2026-07-14",4.5,-4.67,1279800,{"date":664,"open":478,"high":665,"low":276,"close":660,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-07-13",4.545,0.17,3.93,1123800,{"date":670,"open":618,"high":671,"low":672,"close":673,"change":621,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-10",4.57,4.155,4.33,-5.25,744500,{"date":677,"open":637,"high":678,"low":679,"close":671,"change":566,"percent_change":680,"volume":681,"transactions":9,"vwap":671},"2026-07-09",4.65,4.46,-1.93,691900,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":566,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-08",4.69,4.78,4.56,4.66,-1.89,701200,{"date":691,"open":636,"high":685,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",4.39,4.75,0.18,3.94,941300,{"date":698,"open":699,"high":700,"low":701,"close":671,"change":348,"percent_change":702,"volume":703,"transactions":9,"vwap":671},"2026-07-06",4.9,5.06,4.565,-2.97,833500,{"date":705,"open":706,"high":707,"low":628,"close":708,"change":221,"percent_change":95,"volume":709,"transactions":9,"vwap":708},"2026-07-02",4.64,4.925,4.71,861000,{"date":711,"open":712,"high":713,"low":714,"close":712,"change":260,"percent_change":260,"volume":715,"transactions":9,"vwap":712},"2026-07-01",4.62,4.76,4.495,763300,{"date":717,"open":718,"high":719,"low":671,"close":712,"change":621,"percent_change":720,"volume":721,"transactions":9,"vwap":712},"2026-06-30",4.86,4.96,-4.94,832200,{"date":723,"open":724,"high":725,"low":726,"close":718,"change":303,"percent_change":727,"volume":728,"transactions":9,"vwap":718},"2026-06-29",4.8,4.95,4.7,1.04,1364700,{"date":730,"open":731,"high":718,"low":628,"close":732,"change":376,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-26",4.67,4.81,3.22,8516800,{"date":736,"open":693,"high":737,"low":701,"close":687,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":687},"2026-06-25",5.035,-0.12,-2.51,1125700,{"date":742,"open":726,"high":25,"low":686,"close":685,"change":221,"percent_change":743,"volume":744,"transactions":9,"vwap":685},"2026-06-24",1.92,1941500,{"date":746,"open":671,"high":747,"low":628,"close":684,"change":535,"percent_change":748,"volume":749,"transactions":9,"vwap":684},"2026-06-23",4.94,2.4,1490600,{"date":751,"open":534,"high":752,"low":328,"close":753,"change":60,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-22",4.595,4.58,10.9,2039900,{"date":757,"open":337,"high":275,"low":441,"close":302,"change":666,"percent_change":355,"volume":758,"transactions":9,"vwap":302},"2026-06-18",973000,{"date":760,"open":206,"high":440,"low":206,"close":505,"change":464,"percent_change":761,"volume":762,"transactions":9,"vwap":505},"2026-06-17",2.06,649600,{"date":764,"open":299,"high":299,"low":486,"close":207,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":207},"2026-06-16",-0.25,-6.05,548300,{"date":769,"open":505,"high":620,"low":505,"close":302,"change":666,"percent_change":355,"volume":770,"transactions":9,"vwap":302},"2026-06-15",620500,{"date":772,"open":312,"high":266,"low":667,"close":505,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":505},"2026-06-12",-0.05,-1.25,513200,{"date":777,"open":581,"high":228,"low":778,"close":534,"change":82,"percent_change":259,"volume":779,"transactions":9,"vwap":534},"2026-06-11",3.81,712700,{"date":781,"open":346,"high":321,"low":782,"close":258,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":258},"2026-06-10",3.825,-0.04,-1.02,501200,{"date":787,"open":410,"high":229,"low":258,"close":218,"change":338,"percent_change":788,"volume":789,"transactions":9,"vwap":218},"2026-06-09",0.77,532400,{"date":791,"open":403,"high":532,"low":581,"close":207,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":207},"2026-06-08",-0.03,-0.77,641200,{"date":796,"open":462,"high":355,"low":258,"close":218,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":218},"2026-06-05",-0.34,-8,560000,{"date":801,"open":319,"high":802,"low":299,"close":385,"change":303,"percent_change":803,"volume":804,"transactions":9,"vwap":385},"2026-06-04",4.455,1.19,520300,{"date":806,"open":240,"high":807,"low":328,"close":276,"change":376,"percent_change":597,"volume":808,"transactions":9,"vwap":276},"2026-06-03",4.295,629100,{"date":810,"open":302,"high":811,"low":812,"close":310,"change":566,"percent_change":813,"volume":814,"transactions":9,"vwap":310},"2026-06-02",4.205,4.032,-2.17,492500,{"date":816,"open":292,"high":817,"low":818,"close":292,"change":199,"percent_change":285,"volume":819,"transactions":9,"vwap":292},"2026-06-01",4.26,4.052,555600,{"date":821,"open":292,"high":822,"low":302,"close":283,"change":773,"percent_change":823,"volume":824,"transactions":9,"vwap":283},"2026-05-29",4.28,-1.19,597000,{"date":826,"open":827,"high":828,"low":477,"close":477,"change":112,"percent_change":829,"volume":830,"transactions":9,"vwap":477},"2026-05-28",4.34,4.372,-3.88,469400,{"date":832,"open":833,"high":834,"low":827,"close":835,"change":566,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-27",4.45,4.635,4.38,-2.01,674400,{"date":839,"open":660,"high":840,"low":478,"close":841,"change":250,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-26",4.515,4.47,-1.32,1052500,{"date":845,"open":679,"high":706,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-22",4.36,4.53,0.29,6.84,1104200,{"date":852,"open":375,"high":373,"low":853,"close":487,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":487},"2026-05-21",4.235,-0.22,-4.93,870400,{"date":858,"open":643,"high":637,"low":655,"close":679,"change":250,"percent_change":859,"volume":860,"transactions":9,"vwap":679},"2026-05-20",-1.33,836400,{"date":862,"open":692,"high":834,"low":673,"close":643,"change":666,"percent_change":218,"volume":863,"transactions":9,"vwap":643},"2026-05-19",1704600,{"date":865,"open":374,"high":686,"low":311,"close":655,"change":506,"percent_change":866,"volume":867,"transactions":9,"vwap":655},"2026-05-18",2.35,1353000,{"date":869,"open":302,"high":655,"low":321,"close":385,"change":221,"percent_change":870,"volume":871,"transactions":9,"vwap":385},"2026-05-15",2.16,1998000,{"date":873,"open":565,"high":627,"low":874,"close":283,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":283},"2026-05-14",3.45,0.71,20.58,3657300,{"date":879,"open":874,"high":209,"low":880,"close":874,"change":386,"percent_change":881,"volume":882,"transactions":9,"vwap":874},"2026-05-13",3.28,-1.99,1634600,{"date":884,"open":874,"high":581,"low":605,"close":558,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":558},"2026-05-12",0.57,19.32,9610000,{"date":889,"open":575,"high":890,"low":891,"close":892,"change":773,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-11",3.055,2.93,2.95,-1.67,891000,{"date":896,"open":897,"high":898,"low":899,"close":575,"change":497,"percent_change":900,"volume":901,"transactions":9,"vwap":575},"2026-05-08",2.96,3.095,2.9,2.04,814200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":386,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-07",3.02,3.06,2.85,2.94,-2.33,499700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":348,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-06",3.15,3.18,2.97,3.01,-4.44,1156700,{"date":919,"open":920,"high":921,"low":922,"close":912,"change":773,"percent_change":923,"volume":924,"transactions":9,"vwap":912},"2026-05-05",3.2,3.3,3.1,-1.56,621600,{"date":926,"open":912,"high":927,"low":928,"close":920,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":920},"2026-05-04",3.4,3.13,0.07,2.24,665800,{"date":933,"open":904,"high":934,"low":935,"close":928,"change":303,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-05-01",3.17,2.955,1.62,490600,{"date":939,"open":892,"high":940,"low":899,"close":941,"change":82,"percent_change":713,"volume":942,"transactions":9,"vwap":941},"2026-04-30",3.12,3.08,553800,{"date":944,"open":897,"high":945,"low":946,"close":907,"change":386,"percent_change":908,"volume":947,"transactions":9,"vwap":907},"2026-04-29",3.0050001,2.901,423900,{"date":949,"open":950,"high":951,"low":952,"close":915,"change":783,"percent_change":953,"volume":954,"transactions":9,"vwap":915},"2026-04-28",3.05,3.145,2.965,-1.31,399300,{"date":956,"open":957,"high":958,"low":959,"close":950,"change":348,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-04-27",3.27,3.32,3.04,-4.39,414400,{"date":963,"open":934,"high":964,"low":922,"close":965,"change":293,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-24",3.24,3.19,0.31,589500,{"date":969,"open":490,"high":490,"low":934,"close":913,"change":621,"percent_change":970,"volume":971,"transactions":9,"vwap":913},"2026-04-23",-7.02,565600,{"date":973,"open":558,"high":974,"low":975,"close":976,"change":773,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-22",3.54,3.39,3.42,-1.44,453400,{"date":980,"open":974,"high":574,"low":981,"close":982,"change":983,"percent_change":231,"volume":984,"transactions":9,"vwap":982},"2026-04-21",3.455,3.47,-0.01,721700,{"date":986,"open":987,"high":16,"low":988,"close":989,"change":990,"percent_change":38,"volume":991,"transactions":9,"vwap":989},"2026-04-20",3.51,3.465,3.48,0.02,808200,{"date":993,"open":989,"high":994,"low":995,"close":996,"change":303,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-17",3.545,3.425,3.46,1.47,533200,{"date":1000,"open":974,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":428,"volume":1005,"transactions":9,"vwap":1003},"2026-04-16",3.565,3.365,3.41,-0.11,405000,{"date":1007,"open":987,"high":1008,"low":189,"close":558,"change":338,"percent_change":1009,"volume":1010,"transactions":9,"vwap":558},"2026-04-15",3.715,0.86,649800,{"date":1012,"open":377,"high":1013,"low":1014,"close":1015,"change":990,"percent_change":38,"volume":1016,"transactions":9,"vwap":1015},"2026-04-14",3.635,3.475,3.49,782400,{"date":1018,"open":1019,"high":259,"low":605,"close":982,"change":20,"percent_change":1020,"volume":1021,"transactions":9,"vwap":982},"2026-04-13",3.575,-3.61,925700,{"date":1023,"open":597,"high":207,"low":1024,"close":209,"change":1025,"percent_change":678,"volume":1026,"transactions":9,"vwap":209},"2026-04-10",3.535,0.16,2061900,{"date":1028,"open":1015,"high":1015,"low":921,"close":1029,"change":983,"percent_change":231,"volume":1030,"transactions":9,"vwap":1029},"2026-04-09",3.44,769800,{"date":1032,"open":1015,"high":1033,"low":1034,"close":874,"change":506,"percent_change":1035,"volume":1036,"transactions":9,"vwap":874},"2026-04-08",3.5,3.31,2.99,1218000,{"date":1038,"open":913,"high":1039,"low":928,"close":1040,"change":666,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",3.485,3.35,5.35,1334700,{"date":1044,"open":1045,"high":958,"low":1045,"close":913,"change":535,"percent_change":198,"volume":1046,"transactions":9,"vwap":913},"2026-04-06",3.09,1035500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":666,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-02",2.83,3.16,3.07,5.86,713800,{"date":1055,"open":1056,"high":897,"low":906,"close":899,"change":293,"percent_change":1057,"volume":1058,"transactions":9,"vwap":899},"2026-04-01",2.89,0.35,425200,{"date":1060,"open":1061,"high":952,"low":536,"close":1056,"change":557,"percent_change":708,"volume":1062,"transactions":9,"vwap":1056},"2026-03-31",2.84,281700,{"date":1064,"open":892,"high":892,"low":1065,"close":1066,"change":112,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-30",2.73,2.76,-5.8,568200,{"date":1070,"open":1050,"high":1071,"low":906,"close":891,"change":765,"percent_change":1072,"volume":1073,"transactions":9,"vwap":891},"2026-03-27",3.185,-7.86,954000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":913,"change":293,"percent_change":241,"volume":1079,"transactions":9,"vwap":913},"2026-03-26",3.14,3.26,3.03,883300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":934,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":934},"2026-03-25",2.78,3.21,0.44,16.12,1658600,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1065,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1065},"2026-03-24",2.88,2.71,-0.19,-6.51,663800,{"date":1095,"open":1096,"high":915,"low":1065,"close":1097,"change":497,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",2.86,2.92,2.1,797100,{"date":1101,"open":1102,"high":891,"low":1103,"close":1096,"change":783,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1096},"2026-03-20",2.87,2.805,-1.38,644200,{"date":1107,"open":897,"high":1108,"low":1109,"close":899,"change":366,"percent_change":1110,"volume":1111,"transactions":9,"vwap":899},"2026-03-19",2.975,2.81,-2.68,781500,{"date":1113,"open":905,"high":1114,"low":1115,"close":147,"change":455,"percent_change":1116,"volume":1117,"transactions":9,"vwap":147},"2026-03-18",3.115,2.911,-3.25,921900,{"date":1119,"open":940,"high":965,"low":959,"close":941,"change":199,"percent_change":1120,"volume":1121,"transactions":9,"vwap":941},"2026-03-17",-0.65,411300,{"date":1123,"open":1078,"high":1124,"low":1125,"close":922,"change":506,"percent_change":1126,"volume":1127,"transactions":9,"vwap":922},"2026-03-16",3.23,2.983,3.33,1240500,{"date":1129,"open":913,"high":1130,"low":914,"close":575,"change":738,"percent_change":1131,"volume":1132,"transactions":9,"vwap":575},"2026-03-13",3.25,-3.85,1027700,{"date":1134,"open":958,"high":1135,"low":950,"close":940,"change":854,"percent_change":1136,"volume":1137,"transactions":9,"vwap":940},"2026-03-12",3.385,-6.59,1436800,{"date":1139,"open":976,"high":974,"low":940,"close":1140,"change":566,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-11",3.34,-2.62,4052000,{"date":1144,"open":1145,"high":1033,"low":1146,"close":490,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":490},"2026-03-10",2.42,2.41,1.07,45.34,14023500,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":557,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-09",2.25,2.44,2.36,5.83,1084900,{"date":1158,"open":1159,"high":1160,"low":1098,"close":1161,"change":221,"percent_change":477,"volume":1162,"transactions":9,"vwap":1161},"2026-03-06",2.11,2.26,2.23,947300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":497,"percent_change":1089,"volume":1169,"transactions":9,"vwap":1168},"2026-03-05",2.07,2.179,2.01,2.14,1021600,{"date":1171,"open":743,"high":1172,"low":1173,"close":1174,"change":694,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-04",2.085,1.89,2.08,9.47,926300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":783,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-03",1.88,1.93,1.81,1.9,-2.06,539200,{"date":1186,"open":465,"high":1187,"low":1188,"close":1189,"change":773,"percent_change":739,"volume":1190,"transactions":9,"vwap":1189},"2026-03-02",2.0050001,1.91,1.94,529500,{"date":1192,"open":465,"high":1167,"low":743,"close":1193,"change":293,"percent_change":96,"volume":1194,"transactions":9,"vwap":1193},"2026-02-27",1.99,541000,{"date":1196,"open":743,"high":1187,"low":1173,"close":1197,"change":497,"percent_change":940,"volume":1198,"transactions":9,"vwap":1197},"2026-02-26",1.98,606000,{"date":1200,"open":1201,"high":1193,"low":1201,"close":743,"change":190,"percent_change":1202,"volume":1203,"transactions":9,"vwap":743},"2026-02-25",1.73,10.98,1168100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1201,"change":199,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2026-02-24",1.615,1.765,1.595,-1.14,2143000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":303,"percent_change":907,"volume":1216,"transactions":9,"vwap":1215},"2026-02-23",1.7,1.775,1.75,426700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1213,"change":792,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1213},"2026-02-20",1.72,1.737,1.69,-1.73,197700,{"date":1225,"open":1221,"high":1226,"low":1227,"close":1201,"change":338,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1201},"2026-02-19",1.74,1.675,1.76,201000,{"date":1231,"open":1221,"high":1201,"low":1232,"close":1213,"change":260,"percent_change":260,"volume":1233,"transactions":9,"vwap":1213},"2026-02-18",1.685,178500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1213,"change":983,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1213},"2026-02-17",1.71,1.725,1.68,-0.58,325900,{"date":1242,"open":1219,"high":1214,"low":1236,"close":1236,"change":260,"percent_change":260,"volume":1243,"transactions":9,"vwap":1236},"2026-02-13",233700,{"date":1245,"open":1213,"high":1201,"low":1246,"close":1236,"change":983,"percent_change":1239,"volume":1247,"transactions":9,"vwap":1236},"2026-02-12",1.66,479700,{"date":1249,"open":1201,"high":1250,"low":1227,"close":1219,"change":293,"percent_change":38,"volume":1251,"transactions":9,"vwap":1219},"2026-02-11",1.735,320500,{"date":1253,"open":1254,"high":1181,"low":1236,"close":1236,"change":566,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1236},"2026-02-10",1.78,-5,338700,{"date":1258,"open":1259,"high":1260,"low":1236,"close":1259,"change":983,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-09",1.8,1.83,-0.55,371200,{"date":1264,"open":1236,"high":1265,"low":1266,"close":1181,"change":535,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1181},"2026-02-06",1.815,1.695,6.47,793800,{"date":1270,"open":1238,"high":1250,"low":1271,"close":1213,"change":792,"percent_change":1222,"volume":1272,"transactions":9,"vwap":1213},"2026-02-05",1.67,954900,{"date":1274,"open":1215,"high":1275,"low":1276,"close":1201,"change":199,"percent_change":1209,"volume":1277,"transactions":9,"vwap":1201},"2026-02-04",1.755,1.655,1264700,{"date":1279,"open":1228,"high":1259,"low":1266,"close":1215,"change":260,"percent_change":260,"volume":767,"transactions":9,"vwap":1215},"2026-02-03",{"date":1281,"open":1282,"high":1282,"low":1215,"close":1215,"change":366,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1215},"2026-02-02",1.86,-4.37,425500,{"date":1286,"open":1173,"high":743,"low":1250,"close":1260,"change":455,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1260},"2026-01-30",-5.18,1027500,{"date":1290,"open":1181,"high":1291,"low":1254,"close":1180,"change":557,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1180},"2026-01-29",1.97,7.22,1253900,{"date":1295,"open":1296,"high":1282,"low":1297,"close":1259,"change":783,"percent_change":813,"volume":1298,"transactions":9,"vwap":1259},"2026-01-28",1.84,1.79,543300,{"date":1300,"open":1260,"high":1282,"low":1228,"close":1296,"change":293,"percent_change":159,"volume":1301,"transactions":9,"vwap":1296},"2026-01-27",530400,{"date":1303,"open":1304,"high":1173,"low":1215,"close":1260,"change":338,"percent_change":1271,"volume":1305,"transactions":9,"vwap":1260},"2026-01-26",1.82,927200,{"date":1307,"open":1215,"high":1304,"low":1266,"close":1259,"change":152,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1259},"2026-01-23",2.27,1110100,{"date":1311,"open":1312,"high":1282,"low":1206,"close":1228,"change":990,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1228},"2026-01-22",1.77,1.15,2949100,{"date":1316,"open":1215,"high":1254,"low":1201,"close":1226,"change":983,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1226},"2026-01-21",-0.57,392900,{"date":1320,"open":1213,"high":1304,"low":1238,"close":1215,"change":338,"percent_change":1226,"volume":1321,"transactions":9,"vwap":1215},"2026-01-20",1173700,{"date":1323,"open":1213,"high":1207,"low":1213,"close":1219,"change":990,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1219},"2026-01-16",1.18,1296400,{"date":1327,"open":1254,"high":1254,"low":1266,"close":1213,"change":366,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1213},"2026-01-15",-4.49,488100,{"date":1331,"open":1215,"high":1181,"low":1215,"close":1254,"change":338,"percent_change":1236,"volume":1332,"transactions":9,"vwap":1254},"2026-01-14",461400,{"date":1334,"open":1259,"high":1335,"low":1201,"close":1215,"change":783,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1215},"2026-01-13",1.85,-2.23,993600,{"date":1339,"open":1335,"high":1335,"low":1236,"close":1297,"change":783,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1297},"2026-01-12",-2.19,918000,{"date":1343,"open":1181,"high":1182,"low":1297,"close":1260,"change":152,"percent_change":1161,"volume":1344,"transactions":9,"vwap":1260},"2026-01-09",1063100,{"date":1346,"open":1259,"high":1259,"low":1215,"close":1297,"change":199,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1297},"2026-01-08",-1.1,607300,{"date":1350,"open":1219,"high":1173,"low":1219,"close":1181,"change":535,"percent_change":1267,"volume":1351,"transactions":9,"vwap":1181},"2026-01-07",1765500,{"date":1353,"open":1219,"high":1215,"low":1271,"close":1213,"change":199,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1213},"2026-01-06",-1.16,827900,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1219,"change":535,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1219},"2026-01-05",1.61,1.746,6.83,1517500,{"date":1363,"open":1358,"high":1364,"low":1365,"close":1358,"change":260,"percent_change":260,"volume":1366,"transactions":9,"vwap":1358},"2026-01-02",1.645,1.58,895500,{"date":1368,"open":1369,"high":1276,"low":1369,"close":1358,"change":303,"percent_change":1083,"volume":1370,"transactions":9,"vwap":1358},"2025-12-31",1.54,910600,{"date":1372,"open":1358,"high":1373,"low":1374,"close":1375,"change":783,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-30",1.63,1.55,1.56,-2.5,1284200,{"date":1379,"open":936,"high":1373,"low":1380,"close":1381,"change":983,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-29",1.565,1.6,-0.62,566500,{"date":1385,"open":936,"high":936,"low":1386,"close":1358,"change":983,"percent_change":1382,"volume":1387,"transactions":9,"vwap":1358},"2025-12-26",1.57,444200,{"date":1389,"open":1381,"high":1373,"low":1390,"close":936,"change":990,"percent_change":404,"volume":1391,"transactions":9,"vwap":936},"2025-12-24",1.555,492800,{"date":1393,"open":936,"high":1221,"low":1381,"close":1381,"change":293,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1381},"2025-12-23",0.63,1017100,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":221,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-22",1.5,1.64,1.59,6,1276300,{"date":1404,"open":1386,"high":1358,"low":1398,"close":1398,"change":386,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2025-12-19",-4.46,3653200,{"date":1408,"open":1381,"high":1246,"low":1409,"close":1386,"change":783,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1386},"2025-12-18",1.53,-2.48,2789200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1358,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1358},"2025-12-17",1.35,1.65,1.32,0.26,19.26,10955600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1414,"change":199,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1414},"2025-12-16",1.37,1.425,1.344,-1.46,2432000,{"date":1428,"open":1429,"high":1430,"low":1422,"close":1422,"change":792,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1422},"2025-12-15",1.4,1.435,-2.14,1251600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1429,"change":983,"percent_change":172,"volume":1438,"transactions":9,"vwap":1429},"2025-12-12",1.44,1.45,1.38,662300,{"date":1440,"open":1429,"high":1441,"low":1442,"close":1443,"change":293,"percent_change":875,"volume":1444,"transactions":9,"vwap":1443},"2025-12-11",1.43,1.391,1.41,1050400,{"date":1446,"open":1443,"high":1441,"low":1422,"close":1429,"change":293,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1429},"2025-12-10",0.72,1613500,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":497,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-09",1.33,1.42,1.39,4.51,1161600,{"date":1457,"open":1429,"high":1429,"low":1416,"close":1451,"change":783,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1451},"2025-12-08",-2.92,3064500,{"date":1461,"open":1453,"high":1462,"low":1463,"close":1422,"change":983,"percent_change":67,"volume":1464,"transactions":9,"vwap":1422},"2025-12-05",1.405,1.325,5123000,{"date":1466,"open":1429,"high":997,"low":1467,"close":1437,"change":199,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1437},"2025-12-04",1.365,-1.43,2643600,{"date":1471,"open":1443,"high":1472,"low":1422,"close":1429,"change":199,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1429},"2025-12-03",1.465,-1.41,2133900,{"date":1476,"open":997,"high":1477,"low":1429,"close":1452,"change":783,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1452},"2025-12-02",1.503,-2.74,488200,{"date":1481,"open":1482,"high":1482,"low":1441,"close":1483,"change":386,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-01",1.51,1.46,-4.58,454000,{"date":1487,"open":1488,"high":1374,"low":1489,"close":1409,"change":303,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1409},"2025-11-28",1.505,1.48,3.38,366200,{"date":1493,"open":1435,"high":1494,"low":1452,"close":1489,"change":338,"percent_change":1165,"volume":1495,"transactions":9,"vwap":1489},"2025-11-26",1.499,397900,{"date":1497,"open":1436,"high":997,"low":1429,"close":1436,"change":338,"percent_change":1159,"volume":1498,"transactions":9,"vwap":1436},"2025-11-25",754600,{"date":1500,"open":1429,"high":1501,"low":1453,"close":1452,"change":990,"percent_change":1441,"volume":1502,"transactions":9,"vwap":1452},"2025-11-24",1.468,880700,{"date":1504,"open":1422,"high":1452,"low":1451,"close":1429,"change":338,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1429},"2025-11-21",2.19,731800,{"date":1508,"open":1441,"high":1488,"low":1422,"close":1422,"change":773,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1422},"2025-11-20",-3.52,685900,{"date":1512,"open":1513,"high":1374,"low":1514,"close":1452,"change":738,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1452},"2025-11-19",1.52,1.415,-7.79,738200,{"date":1518,"open":1482,"high":1365,"low":1489,"close":1369,"change":338,"percent_change":1193,"volume":1519,"transactions":9,"vwap":1369},"2025-11-18",933300,{"date":1521,"open":1398,"high":1522,"low":1489,"close":1482,"change":293,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1482},"2025-11-17",1.636,0.67,1523600,{"date":1526,"open":1365,"high":1527,"low":1528,"close":1398,"change":455,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1398},"2025-11-14",1.605,1.485,-6.25,1802000,{"date":1532,"open":1246,"high":1226,"low":1409,"close":1381,"change":557,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1381},"2025-11-13",8.84,2844300,{"date":1536,"open":1409,"high":1374,"low":1537,"close":997,"change":773,"percent_change":74,"volume":1538,"transactions":9,"vwap":997},"2025-11-12",1.455,785400,{"date":1540,"open":1436,"high":1369,"low":1452,"close":1513,"change":221,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1513},"2025-11-11",6.29,516800,{"date":1544,"open":1422,"high":1436,"low":1422,"close":1441,"change":497,"percent_change":835,"volume":1545,"transactions":9,"vwap":1441},"2025-11-10",474700,{"date":1547,"open":1548,"high":1422,"low":26,"close":1422,"change":293,"percent_change":88,"volume":1549,"transactions":9,"vwap":1422},"2025-11-07",1.36,527200,{"date":1551,"open":1441,"high":1441,"low":1414,"close":1548,"change":366,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1548},"2025-11-06",-5.56,628800,{"date":1555,"open":1489,"high":1556,"low":1429,"close":1435,"change":983,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1435},"2025-11-05",1.493,-0.69,485500,{"date":1560,"open":1369,"high":1380,"low":1441,"close":1436,"change":20,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1436},"2025-11-04",-8.23,676800,{"date":1564,"open":1415,"high":1221,"low":1369,"close":1365,"change":366,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1365},"2025-11-03",-4.82,533400,{"date":1568,"open":1381,"high":1238,"low":1375,"close":1246,"change":1569,"percent_change":228,"volume":1570,"transactions":9,"vwap":1246},"2025-10-31",0.065,854000,{"date":1572,"open":1221,"high":1213,"low":1365,"close":1208,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1208},"2025-10-30",-0.095,-5.62,982100,{"date":1577,"open":1335,"high":1282,"low":1246,"close":1221,"change":322,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1221},"2025-10-29",-8.65,1799700,{"date":1581,"open":1182,"high":1189,"low":1335,"close":1335,"change":250,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1335},"2025-10-28",-3.14,360900,{"date":1585,"open":1282,"high":1189,"low":1260,"close":1188,"change":929,"percent_change":257,"volume":1586,"transactions":9,"vwap":1188},"2025-10-27",623900,{"date":1588,"open":1335,"high":1173,"low":1181,"close":1296,"change":293,"percent_change":159,"volume":1589,"transactions":9,"vwap":1296},"2025-10-24",406100,{"date":1591,"open":743,"high":1180,"low":1260,"close":1260,"change":738,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1260},"2025-10-23",-6.15,562400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":95,"change":386,"percent_change":1599,"volume":1600,"transactions":9,"vwap":95},"2025-10-22",2.03,2.15,1.865,-3.47,1645700,{"date":1602,"open":1236,"high":1596,"low":1603,"close":1604,"change":966,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-21",1.705,2.02,18.13,3379600,{"date":1608,"open":1246,"high":1609,"low":1246,"close":1236,"change":497,"percent_change":16,"volume":1610,"transactions":9,"vwap":1236},"2025-10-20",1.806,817900,{"date":1612,"open":1238,"high":1226,"low":1613,"close":1415,"change":783,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1415},"2025-10-17",1.643,-2.37,464500,{"date":1617,"open":1236,"high":1215,"low":1246,"close":1221,"change":260,"percent_change":260,"volume":1618,"transactions":9,"vwap":1221},"2025-10-16",487000,{"date":1620,"open":936,"high":1312,"low":936,"close":1221,"change":464,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1221},"2025-10-15",4.97,480300,{"date":1624,"open":1358,"high":1625,"low":1375,"close":1358,"change":792,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1358},"2025-10-14",1.689,-1.83,383700,{"date":1629,"open":1221,"high":1236,"low":1630,"close":1399,"change":773,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1399},"2025-10-13",1.635,-2.96,486100,{"date":1634,"open":1312,"high":1312,"low":1415,"close":1221,"change":250,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1221},"2025-10-10",-3.43,572900,{"date":1638,"open":1254,"high":1297,"low":1236,"close":1215,"change":792,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1215},"2025-10-09",-1.69,563400,{"date":1642,"open":1219,"high":1260,"low":1219,"close":1254,"change":497,"percent_change":1015,"volume":1643,"transactions":9,"vwap":1254},"2025-10-08",593700,{"date":1645,"open":1297,"high":1646,"low":1221,"close":1219,"change":783,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1219},"2025-10-07",1.799,-2.27,278600,{"date":1650,"open":1254,"high":1181,"low":1250,"close":1228,"change":199,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1228},"2025-10-06",-1.12,648600,{"date":1654,"open":1219,"high":1260,"low":1236,"close":1254,"change":929,"percent_change":229,"volume":1655,"transactions":9,"vwap":1254},"2025-10-03",735400,{"date":1657,"open":1236,"high":1226,"low":1246,"close":1236,"change":293,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1236},"2025-10-02",0.59,578600,{"date":1661,"open":1238,"high":1304,"low":1238,"close":1213,"change":990,"percent_change":803,"volume":1662,"transactions":9,"vwap":1213},"2025-10-01",457100,{"date":1664,"open":1201,"high":1214,"low":1415,"close":1238,"change":386,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1238},"2025-09-30",-4,570400,{"date":1668,"open":1226,"high":1312,"low":1213,"close":1215,"change":990,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1215},"2025-09-29",1.16,565500,{"date":1672,"open":1271,"high":1226,"low":1415,"close":1201,"change":464,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1201},"2025-09-26",4.85,515400,{"date":1676,"open":1221,"high":1221,"low":1373,"close":1415,"change":386,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1415},"2025-09-25",-4.07,357100,{"date":1680,"open":1415,"high":1304,"low":1399,"close":1219,"change":497,"percent_change":565,"volume":1681,"transactions":9,"vwap":1219},"2025-09-24",673600,{"date":1683,"open":1215,"high":1215,"low":1415,"close":1246,"change":386,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1246},"2025-09-23",-4.05,343500,{"date":1687,"open":936,"high":1215,"low":1365,"close":1201,"change":535,"percent_change":1688,"volume":954,"transactions":9,"vwap":1201},"2025-09-22",6.79,{"date":1690,"open":1215,"high":1215,"low":1381,"close":936,"change":1004,"percent_change":1691,"volume":1692,"transactions":9,"vwap":936},"2025-09-19",-6.36,925300,{"date":1694,"open":1375,"high":1695,"low":1375,"close":1201,"change":330,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1201},"2025-09-18",1.745,13.07,887800,{"date":1699,"open":498,"high":1700,"low":1489,"close":1409,"change":497,"percent_change":228,"volume":1701,"transactions":9,"vwap":1409},"2025-09-17",1.625,781000,{"date":1703,"open":1375,"high":1704,"low":1483,"close":997,"change":566,"percent_change":1705,"volume":1706,"transactions":9,"vwap":997},"2025-09-16",1.609,-5.77,1057600,{"date":1708,"open":1381,"high":936,"low":1513,"close":1375,"change":792,"percent_change":688,"volume":1709,"transactions":9,"vwap":1375},"2025-09-15",919900,{"date":1711,"open":1399,"high":1399,"low":1386,"close":1400,"change":250,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1400},"2025-09-12",-3.64,491300,{"date":1715,"open":1219,"high":1207,"low":936,"close":1415,"change":386,"percent_change":1677,"volume":1716,"transactions":9,"vwap":1415},"2025-09-11",1053200,{"date":1718,"open":1219,"high":1215,"low":1221,"close":1219,"change":983,"percent_change":1239,"volume":1719,"transactions":9,"vwap":1219},"2025-09-10",479200,{"date":1721,"open":1226,"high":1297,"low":1238,"close":1201,"change":792,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1201},"2025-09-09",-1.7,654800,{"date":1725,"open":1291,"high":1291,"low":1226,"close":1228,"change":621,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1228},"2025-09-08",-12,1468500,{"date":1729,"open":1197,"high":1730,"low":1189,"close":1731,"change":497,"percent_change":1045,"volume":1732,"transactions":9,"vwap":1731},"2025-09-05",2.22,2,2801900,{"date":1734,"open":1180,"high":900,"low":1296,"close":1189,"change":338,"percent_change":1386,"volume":1735,"transactions":9,"vwap":1189},"2025-09-04",1066800,{"date":1737,"open":1226,"high":1738,"low":1201,"close":1188,"change":666,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1188},"2025-09-03",1.975,9.77,1480700,{"date":1742,"open":1312,"high":1180,"low":1201,"close":1226,"change":792,"percent_change":1639,"volume":1743,"transactions":9,"vwap":1226},"2025-09-02",1534500,{"date":1745,"open":1219,"high":1746,"low":1747,"close":1312,"change":929,"percent_change":266,"volume":1748,"transactions":9,"vwap":1312},"2025-08-29",1.795,1.711,854900,{"date":1750,"open":1215,"high":1259,"low":1751,"close":1213,"change":199,"percent_change":1354,"volume":1752,"transactions":9,"vwap":1213},"2025-08-28",1.691,660000,{"date":1754,"open":1259,"high":1335,"low":1219,"close":1219,"change":566,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1219},"2025-08-27",-4.97,527100,{"date":1758,"open":1759,"high":1760,"low":1700,"close":1181,"change":666,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1181},"2025-08-26",1.665,1.87,10.37,1402200,{"date":1764,"open":1237,"high":1297,"low":1399,"close":1399,"change":773,"percent_change":1631,"volume":1765,"transactions":9,"vwap":1399},"2025-08-25",911700,{"date":1767,"open":1482,"high":1213,"low":1482,"close":1221,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1221},"2025-08-22",0.25,17.36,1526500,{"date":1772,"open":498,"high":498,"low":1435,"close":1435,"change":773,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1435},"2025-08-21",-3.36,305300,{"date":1776,"open":498,"high":1488,"low":1436,"close":498,"change":260,"percent_change":260,"volume":1777,"transactions":9,"vwap":498},"2025-08-20",298400,{"date":1779,"open":1398,"high":1400,"low":1489,"close":498,"change":792,"percent_change":1780,"volume":1781,"transactions":9,"vwap":498},"2025-08-19",-1.97,476200,{"date":1783,"open":1375,"high":936,"low":1784,"close":1513,"change":250,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1513},"2025-08-18",1.515,-3.8,685100,{"date":1788,"open":1381,"high":1373,"low":1789,"close":1365,"change":783,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1365},"2025-08-15",1.535,-2.47,530600,{"date":1793,"open":1400,"high":1415,"low":1794,"close":936,"change":783,"percent_change":1795,"volume":1796,"transactions":9,"vwap":936},"2025-08-14",1.525,-2.41,489100,{"date":1798,"open":1483,"high":1271,"low":1483,"close":1246,"change":190,"percent_change":1799,"volume":1301,"transactions":9,"vwap":1246},"2025-08-13",12.93,{"date":1801,"open":997,"high":1398,"low":1441,"close":997,"change":260,"percent_change":260,"volume":1802,"transactions":9,"vwap":997},"2025-08-12",435000,{"date":1804,"open":1374,"high":1365,"low":1483,"close":997,"change":386,"percent_change":1805,"volume":1806,"transactions":9,"vwap":997},"2025-08-11",-4.55,494000,{"date":1808,"open":1399,"high":1399,"low":1398,"close":1369,"change":386,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1369},"2025-08-08",-4.35,221900,{"date":1812,"open":936,"high":1813,"low":1369,"close":1358,"change":260,"percent_change":260,"volume":1814,"transactions":9,"vwap":1358},"2025-08-07",1.624,256200,{"date":1816,"open":1236,"high":1236,"low":1400,"close":1358,"change":366,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1358},"2025-08-06",-4.73,303900,{"date":1820,"open":936,"high":1821,"low":1365,"close":1221,"change":303,"percent_change":950,"volume":1822,"transactions":9,"vwap":1221},"2025-08-05",1.715,590100,{"date":1824,"open":1381,"high":1759,"low":1825,"close":1399,"change":497,"percent_change":257,"volume":1826,"transactions":9,"vwap":1399},"2025-08-04",1.531,291600,{"date":1828,"open":498,"high":936,"low":498,"close":1365,"change":990,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1365},"2025-08-01",1.28,1046500,{"date":1832,"open":1409,"high":1630,"low":1482,"close":1375,"change":990,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1375},"2025-07-31",1.3,663700,{"date":1836,"open":1365,"high":1837,"low":997,"close":1369,"change":783,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1369},"2025-07-30",1.604,-2.53,1454500,{"date":1841,"open":1271,"high":1271,"low":1365,"close":1365,"change":566,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1365},"2025-07-29",-5.39,363600,{"date":1845,"open":1219,"high":1228,"low":1759,"close":1271,"change":783,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1271},"2025-07-28",-2.34,524800,{"date":1849,"open":1254,"high":1254,"low":1271,"close":1236,"change":386,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1236},"2025-07-25",-3.93,516100,{"date":1853,"open":1297,"high":1179,"low":1215,"close":1254,"change":792,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1254},"2025-07-24",-1.66,996200,{"date":1857,"open":1386,"high":1260,"low":1374,"close":1181,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1181},"2025-07-23",0.27,17.53,1918200,{"date":1862,"open":997,"high":1365,"low":997,"close":1369,"change":929,"percent_change":713,"volume":1863,"transactions":9,"vwap":1369},"2025-07-22",628100,{"date":1865,"open":1489,"high":1375,"low":997,"close":997,"change":983,"percent_change":1866,"volume":1867,"transactions":9,"vwap":997},"2025-07-21",-0.68,306300,{"date":1869,"open":1375,"high":1208,"low":997,"close":1489,"change":250,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1489},"2025-07-18",-3.9,381900,{"date":1873,"open":1482,"high":1527,"low":1482,"close":1369,"change":990,"percent_change":1416,"volume":1874,"transactions":9,"vwap":1369},"2025-07-17",586400,{"date":1876,"open":1398,"high":1877,"low":997,"close":1513,"change":338,"percent_change":1167,"volume":1878,"transactions":9,"vwap":1513},"2025-07-16",1.575,796000,{"date":1880,"open":1386,"high":1208,"low":498,"close":498,"change":566,"percent_change":1881,"volume":1882,"transactions":9,"vwap":498},"2025-07-15",-5.7,410200,{"date":1884,"open":1358,"high":1373,"low":1885,"close":1365,"change":792,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1365},"2025-07-14",1.545,-1.86,343400,{"date":1889,"open":1365,"high":936,"low":1513,"close":1358,"change":338,"percent_change":1182,"volume":1890,"transactions":9,"vwap":1358},"2025-07-11",766500,{"date":1892,"open":1381,"high":1415,"low":1374,"close":1365,"change":983,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1365},"2025-07-10",-0.63,1161800,{"date":1896,"open":1489,"high":1381,"low":1472,"close":1400,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1400},"2025-07-09",0.12,8.16,1295400,{"date":1901,"open":1414,"high":1482,"low":1902,"close":997,"change":535,"percent_change":1903,"volume":1904,"transactions":9,"vwap":997},"2025-07-08",1.335,8.09,1082700,{"date":1906,"open":1436,"high":1436,"low":1907,"close":1548,"change":455,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1548},"2025-07-07",1.34,-6.85,534000,{"date":1911,"open":1437,"high":997,"low":1548,"close":1483,"change":464,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1483},"2025-07-03",5.8,700000,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1437,"change":1897,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1437},"2025-07-02",1.26,1.407,9.52,836500,{"date":1921,"open":117,"high":1463,"low":803,"close":1916,"change":303,"percent_change":302,"volume":1922,"transactions":9,"vwap":1916},"2025-07-01",931000,{"date":1924,"open":304,"high":1925,"low":117,"close":1926,"change":990,"percent_change":1238,"volume":1927,"transactions":9,"vwap":1926},"2025-06-30",1.265,1.21,716600,{"date":1929,"open":26,"high":26,"low":178,"close":803,"change":366,"percent_change":1930,"volume":1931,"transactions":9,"vwap":803},"2025-06-27",-6.3,9535400,{"date":1933,"open":1934,"high":1451,"low":1925,"close":1935,"change":783,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-06-26",1.31,1.27,-3.05,1068500,{"date":1939,"open":1416,"high":1940,"low":1829,"close":1934,"change":792,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1934},"2025-06-25",1.355,-2.24,597100,{"date":1944,"open":1916,"high":1443,"low":1916,"close":1907,"change":990,"percent_change":1513,"volume":1945,"transactions":9,"vwap":1907},"2025-06-24",796300,{"date":1947,"open":1833,"high":1422,"low":1935,"close":1416,"change":293,"percent_change":339,"volume":1948,"transactions":9,"vwap":1416},"2025-06-23",601700,{"date":1950,"open":1453,"high":1429,"low":1951,"close":1934,"change":250,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1934},"2025-06-20",1.304,-4.38,731600,{"date":1955,"open":1414,"high":1956,"low":1451,"close":1422,"change":260,"percent_change":260,"volume":1957,"transactions":9,"vwap":1422},"2025-06-18",1.445,792700,{"date":1959,"open":1489,"high":1960,"low":1422,"close":1422,"change":20,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1422},"2025-06-17",1.502,-8.67,849900,{"date":1964,"open":1374,"high":1386,"low":1483,"close":1398,"change":199,"percent_change":842,"volume":1965,"transactions":9,"vwap":1398},"2025-06-16",706800,{"date":1967,"open":1398,"high":1208,"low":1489,"close":1513,"change":792,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1513},"2025-06-13",-1.94,955200,{"date":1971,"open":1246,"high":1238,"low":1374,"close":1374,"change":322,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1374},"2025-06-12",-9.36,1616500,{"date":1975,"open":1304,"high":1167,"low":1213,"close":1236,"change":386,"percent_change":1850,"volume":1976,"transactions":9,"vwap":1236},"2025-06-11",3355600,{"date":1978,"open":1187,"high":1979,"low":1254,"close":1254,"change":82,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1254},"2025-06-10",2.17,8.54,25908700,{"date":1983,"open":1259,"high":1181,"low":1373,"close":1399,"change":348,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1399},"2025-06-09",-7.87,389400,{"date":1987,"open":498,"high":1988,"low":498,"close":1254,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1254},"2025-06-06",1.855,0.33,22.76,1910400,{"date":1993,"open":1398,"high":1398,"low":1452,"close":1436,"change":773,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1436},"2025-06-05",-3.33,257700,{"date":1997,"open":1482,"high":1789,"low":498,"close":1398,"change":983,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1398},"2025-06-04",-0.66,396200,{"date":2001,"open":1429,"high":2002,"low":1414,"close":1482,"change":1897,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1482},"2025-06-03",1.529,8.63,361000,{"date":2006,"open":1422,"high":1956,"low":1902,"close":1453,"change":338,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1453},"2025-06-02",2.21,407700,{"date":2010,"open":1437,"high":1956,"low":1833,"close":1548,"change":783,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1548},"2025-05-30",-2.86,526600,{"date":2014,"open":1452,"high":1489,"low":1548,"close":1429,"change":293,"percent_change":1447,"volume":2015,"transactions":9,"vwap":1429},"2025-05-29",248500,{"date":2017,"open":1489,"high":1489,"low":1422,"close":1453,"change":1573,"percent_change":2018,"volume":1802,"transactions":9,"vwap":1453},"2025-05-28",-6.4,{"date":2020,"open":1513,"high":1365,"low":997,"close":1528,"change":2021,"percent_change":1854,"volume":2022,"transactions":9,"vwap":1528},"2025-05-27",-0.025,291900,{"date":2024,"open":1375,"high":1386,"low":1489,"close":1482,"change":386,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1482},"2025-05-23",-4.43,273900,{"date":2028,"open":997,"high":2029,"low":2030,"close":1365,"change":221,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1365},"2025-05-22",1.585,1.442,6.04,301900,{"date":2034,"open":1409,"high":1877,"low":2035,"close":498,"change":366,"percent_change":2036,"volume":2037,"transactions":9,"vwap":498},"2025-05-21",1.459,-5.1,389900,{"date":2039,"open":1386,"high":1358,"low":1390,"close":1386,"change":199,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1386},"2025-05-20",-1.26,247800,{"date":2043,"open":1386,"high":1399,"low":1409,"close":1400,"change":293,"percent_change":1394,"volume":2044,"transactions":9,"vwap":1400},"2025-05-19",228400,{"date":2046,"open":1369,"high":936,"low":2047,"close":1365,"change":152,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1365},"2025-05-16",1.508,2.6,402300,{"date":2051,"open":1482,"high":1374,"low":1436,"close":1369,"change":983,"percent_change":1120,"volume":2052,"transactions":9,"vwap":1369},"2025-05-15",236700,{"date":2054,"open":1513,"high":1630,"low":1482,"close":1374,"change":293,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1374},"2025-05-14",0.65,432700,{"date":2058,"open":936,"high":936,"low":1482,"close":1369,"change":773,"percent_change":1582,"volume":2059,"transactions":9,"vwap":1369},"2025-05-13",538600,{"date":2061,"open":1513,"high":936,"low":1398,"close":1400,"change":1025,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1400},"2025-05-12",11.19,434000,{"date":2065,"open":1375,"high":1381,"low":1452,"close":1441,"change":1004,"percent_change":232,"volume":2066,"transactions":9,"vwap":1441},"2025-05-09",264200,{"date":2068,"open":1398,"high":1375,"low":1423,"close":1369,"change":303,"percent_change":605,"volume":2069,"transactions":9,"vwap":1369},"2025-05-08",299000,{"date":2071,"open":1482,"high":1513,"low":1956,"close":498,"change":990,"percent_change":1548,"volume":2072,"transactions":9,"vwap":498},"2025-05-07",363000,{"date":2074,"open":1381,"high":1373,"low":997,"close":997,"change":112,"percent_change":2075,"volume":2076,"transactions":9,"vwap":997},"2025-05-06",-10.37,693300,{"date":2078,"open":1219,"high":1226,"low":1373,"close":1399,"change":1004,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1399},"2025-05-05",-6.29,304900,{"date":2082,"open":1201,"high":1265,"low":1213,"close":1215,"change":929,"percent_change":275,"volume":2083,"transactions":9,"vwap":1215},"2025-05-02",660500,{"date":2085,"open":1201,"high":1201,"low":936,"close":1238,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1238},"2025-05-01",-0.055,-3.17,467700,{"date":2090,"open":1386,"high":1312,"low":1789,"close":1250,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1250},"2025-04-30",0.135,8.44,874000,{"date":2095,"open":936,"high":1246,"low":1365,"close":1381,"change":783,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1381},"2025-04-29",-2.44,368300,{"date":2099,"open":1213,"high":1226,"low":1877,"close":1399,"change":386,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1399},"2025-04-28",-4.09,315200,{"date":2103,"open":1259,"high":1259,"low":1399,"close":1236,"change":366,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1236},"2025-04-25",-4.47,837500,{"date":182,"open":1236,"high":1181,"low":1399,"close":1297,"change":464,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1297},4.68,837400]