[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGTX":3,"homepage-market-summary":31,"stock-historical-MGTX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGTX","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},"MeiraGTx Holdings plc Ordinary Shares","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","MeiraGTx Holdings PLC is a vertically integrated, clinical-stage genetic medicines company focused on developing targeted therapies for diseases with high unmet need, including radiation-induced xerostomia, Parkinson's disease, and AIPL1-associated retinal dystrophy. The company's pipeline is supported by end-to-end in-house manufacturing capabilities, including GMP viral vector production, plasmid manufacturing, and quality control, enabling development from IND to commercial supply. It also utilizes proprietary platforms in viral vector optimization and riboswitch-based gene regulation to enhance efficacy and reduce dosage. The company operates in the United States, the United Kingdom, and the European Union.","393","New York, NY",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},10.6,10.93,10.95,10.525,10.92,-0.32,-2.93,941542.66182,13397,10.6457,15.35,6.62,697513.3741748605,45.6,2093,{"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",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.55,629579,229796456.91789,61.83,"2025-04-24",[185,186,195,205,214,224,235,244,255,265,276,287,296,305,315,325,334,343,353,362,373,384,395,405,415,425,436,446,456,466,474,483,494,504,515,522,533,543,553,561,570,579,589,598,608,617,626,636,646,654,664,673,683,692,700,709,719,727,733,740,747,755,763,770,778,786,793,800,805,814,822,830,835,841,848,855,864,871,879,887,895,901,909,917,924,931,938,947,955,962,971,977,985,992,999,1004,1010,1016,1021,1027,1034,1041,1047,1053,1061,1067,1072,1078,1083,1089,1096,1100,1105,1109,1115,1122,1126,1134,1140,1149,1156,1164,1171,1177,1184,1189,1196,1199,1204,1208,1213,1221,1229,1236,1244,1252,1260,1267,1276,1282,1287,1292,1299,1307,1314,1320,1328,1334,1342,1349,1353,1358,1362,1369,1376,1382,1388,1393,1398,1402,1405,1410,1414,1419,1423,1429,1434,1440,1447,1454,1461,1468,1473,1479,1483,1490,1496,1502,1510,1514,1520,1525,1530,1536,1543,1547,1552,1558,1564,1567,1572,1576,1581,1585,1592,1598,1604,1608,1613,1619,1624,1631,1638,1643,1649,1654,1661,1667,1670,1676,1682,1688,1693,1698,1703,1708,1711,1715,1718,1721,1725,1730,1738,1744,1749,1755,1762,1768,1776,1781,1784,1790,1796,1800,1804,1811,1818,1823,1826,1830,1836,1841,1846,1850,1855,1860,1864,1867,1872,1878,1882,1889,1893,1898,1905,1909,1913,1918,1921,1924,1927,1931,1936,1940,1943,1946,1950,1955,1959,1963,1969,1973,1977,1981,1985,1989,1992,1995,1999,2002,2007,2010,2015,2019,2022,2026,2031,2035,2041,2046,2052,2055,2059,2064,2068,2072,2076,2079,2083,2088,2093,2099,2103,2107,2112,2115,2119,2122,2125,2131,2136,2141,2145,2149,2153,2158,2162,2167,2176,2183,2190,2197,2203,2209,2214,2219,2227,2233,2239,2242,2247,2254,2258,2264,2270,2277,2284,2290,2294,2301,2308,2315,2320,2326,2332,2340,2347,2351,2357,2362,2369,2376,2383,2390,2397,2403,2409,2417,2422,2425,2430,2436,2441,2446,2451],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":118,"volume":192,"transactions":193,"vwap":194},"2026-10-05",10.77,11.03,10.59,0.13,941653.550824,12791,10.8938,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":191,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",10.75,11,10.655,10.79,1.22,820037.58449,10991,10.8239,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":188},"2026-10-01",11.36,10.535,10.66,-0.34,-3.09,1066045.119594,12878,{"date":215,"open":216,"high":217,"low":218,"close":198,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",11.19,11.6,10.97,-0.13,-1.17,1423927.231648,9865,11.1377,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",11.02,11.17,10.87,11.13,0.02,0.18,875928.096632,11899,11.033,{"date":236,"open":200,"high":237,"low":190,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",11.27,11.11,0.2,1.83,930005.042881,13768,11.0354,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",10.9,11.28,10.68,10.91,-0.14,-1.27,1555569.030513,18477,10.8993,{"date":256,"open":257,"high":258,"low":198,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",11.42,11.555,11.05,-0.7,-5.96,1605305.083772,20203,11.1908,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",12.26,12.5,11.46,11.75,-0.6,-4.86,1419262.814989,16528,11.8103,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",13.16,13.24,12.18,12.35,-0.73,-5.58,1439344.22837,20600,12.4978,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":113,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",13.47,12.8,13.08,-1.28,1286206.211782,15612,13.014,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":239,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",12.92,13.34,13.25,1.53,941210.055604,9231,13.2179,{"date":306,"open":307,"high":299,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",13.21,12.9125,13.05,0.29,2.27,953036.035139,14038,13.0566,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",12.79,12.95,12.63,12.76,0,917361.409168,13241,12.8176,{"date":326,"open":327,"high":328,"low":268,"close":320,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",12.88,12.885,-0.12,-0.93,1025613.435582,13891,12.6533,{"date":335,"open":336,"high":337,"low":320,"close":327,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",12.81,13.22,0.09,0.7,492244.507457,10296,12.9626,{"date":344,"open":345,"high":346,"low":347,"close":317,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",13.04,13.14,12.75,-0.06,-0.47,459550.480581,6727,12.8592,{"date":354,"open":355,"high":278,"low":356,"close":357,"change":358,"percent_change":211,"volume":359,"transactions":360,"vwap":361},"2026-09-10",13.02,12.645,12.85,-0.41,716510.994091,11619,12.8797,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",13.4,13.76,13.245,13.26,-0.27,-2,534367.734139,9487,13.428,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",13.539,13.72,13.2174,13.53,-0.36,-2.59,611447.742993,10108,13.5628,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",13.7,14.045,13.6,13.89,-0.08,-0.57,531145.293014,7811,13.8396,{"date":396,"open":397,"high":398,"low":365,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",14.01,14.15,13.97,-0.09,-0.64,824113.60052,13660,13.9668,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":219,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",14.48,14.73,13.7216,14.06,-0.92,629357.506479,11198,14.0213,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",13.66,14.6,14.19,0.38,2.75,880479.94228,15028,14.2873,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",13.895,14.14,13.3901,13.81,-0.01,-0.07,715883.809518,9051,13.7718,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":21,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",13.93,14.09,13.65,13.82,-2.26,914213.000504,12606,13.8079,{"date":447,"open":448,"high":449,"low":450,"close":428,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",14.46,14.575,14.116,-0.42,-2.88,1013647.587402,11725,14.2385,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":379,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",14.85,14.92,14.41,14.56,-2.41,606490.233514,10821,14.5581,{"date":467,"open":73,"high":468,"low":469,"close":459,"change":338,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",15.31,14.6323,0.61,689608.98185,11631,14.9124,{"date":475,"open":476,"high":477,"low":376,"close":478,"change":54,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",14.28,14.94,14.83,3.42,821374.065153,14407,14.5678,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",14.7,14.845,14.1,14.34,-0.2,-1.38,635484.318106,8440,14.349,{"date":495,"open":496,"high":73,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",14.93,14.495,14.54,-0.43,-2.87,861278.760461,12385,14.686,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",14.29,15.05,14.08,14.97,1.08,7.78,1096448.352693,14253,14.6396,{"date":516,"open":517,"high":397,"low":378,"close":389,"change":518,"percent_change":133,"volume":519,"transactions":520,"vwap":521},"2026-08-18",13.67,0.12,775654.742423,12035,13.8709,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",13.55,13.905,13.11,13.77,0.25,1.85,816974.49121,11453,13.6235,{"date":534,"open":535,"high":527,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",12.46,12.39,13.52,0.85,6.71,809172.019996,13281,13.4286,{"date":544,"open":419,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",14.305,12.622,12.67,-0.29,-2.24,795006.415536,14377,13.2755,{"date":554,"open":346,"high":307,"low":555,"close":556,"change":400,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",12.87,12.96,-0.69,274076.929473,7123,12.9704,{"date":562,"open":563,"high":564,"low":336,"close":309,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",13.18,13.23,0.03,0.23,288611.860154,7028,13.0384,{"date":571,"open":572,"high":572,"low":573,"close":355,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",13.35,12.91,-0.05,-0.38,310602.858434,6555,13.0628,{"date":580,"open":355,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",13.105,12.7,13.07,0.28,2.19,300119.504156,6309,12.9735,{"date":590,"open":591,"high":592,"low":593,"close":317,"change":108,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",12.55,12.93,12.455,1.91,354382.348623,7675,12.771,{"date":599,"open":600,"high":601,"low":602,"close":591,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",12.4,12.61,12.29,0.26,2.12,420147.407456,9119,12.496,{"date":609,"open":610,"high":281,"low":611,"close":602,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",12.06,11.915,0.41,3.45,573144.38632,8291,12.2498,{"date":618,"open":619,"high":620,"low":247,"close":621,"change":338,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",11.76,11.96,11.88,0.76,489487.91652,9104,11.814,{"date":627,"open":628,"high":620,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",11.9,11.4101,11.79,-0.19,-1.59,516765.373513,8937,11.8069,{"date":637,"open":638,"high":610,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",11.62,11.59,11.98,0.36,3.1,458025.135377,8179,11.9254,{"date":647,"open":648,"high":649,"low":257,"close":638,"change":489,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",11.7,11.97,-1.69,519958.964486,8961,11.606,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":621},"2026-07-28",12.31,12.3702,11.77,11.82,-0.48,-3.9,460755.760763,7071,{"date":665,"open":666,"high":320,"low":667,"close":668,"change":103,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",12.28,11.84,12.3,4.5,585293.877649,9911,12.413,{"date":674,"open":675,"high":676,"low":677,"close":658,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",12.13,12.3287,11.69,-0.33,-2.73,497312.229881,8915,11.8461,{"date":684,"open":685,"high":686,"low":621,"close":687,"change":348,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",11.94,12.27,12.1,-0.49,379355.452502,7486,12.1246,{"date":693,"open":694,"high":268,"low":695,"close":696,"change":379,"percent_change":452,"volume":697,"transactions":698,"vwap":699},"2026-07-22",12.25,12.09,12.16,383025.617002,7220,12.1913,{"date":701,"open":702,"high":356,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":268},"2026-07-21",12.22,12,12.52,0.31,2.54,406615.637484,7767,{"date":710,"open":711,"high":555,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",12.48,12.105,12.21,-0.23,-1.85,482073.485369,8209,12.2521,{"date":720,"open":721,"high":722,"low":621,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",12.03,12.675,12.44,0.11,0.89,461100,{"date":728,"open":729,"high":704,"low":695,"close":730,"change":714,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-16",12.38,12.33,-1.83,563300,{"date":734,"open":268,"high":735,"low":736,"close":737,"change":518,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-15",12.755,12.24,12.56,0.96,632000,{"date":741,"open":742,"high":743,"low":702,"close":723,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":723},"2026-07-14",12.57,12.775,0.1,0.81,1283400,{"date":748,"open":749,"high":278,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",13.06,12.17,12.34,-1.05,-7.84,1727800,{"date":756,"open":757,"high":758,"low":346,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",13.86,14.03,13.39,-0.55,-3.95,735700,{"date":764,"open":765,"high":766,"low":759,"close":767,"change":489,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",14.16,14.52,13.94,-1.41,1149600,{"date":771,"open":772,"high":773,"low":774,"close":428,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":428},"2026-07-08",14.44,14.75,13.64,-0.52,-3.55,804800,{"date":779,"open":780,"high":26,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",13.33,13,14.66,0.77,5.54,2019300,{"date":787,"open":788,"high":789,"low":788,"close":389,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":389},"2026-07-06",13.83,14.42,-0.03,-0.22,657000,{"date":794,"open":318,"high":767,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",12.78,13.92,1.12,8.75,1120700,{"date":801,"open":802,"high":517,"low":547,"close":290,"change":173,"percent_change":803,"volume":804,"transactions":9,"vwap":290},"2026-07-01",13.36,-5.26,1505800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",12.62,13.63,12.42,13.51,0.97,7.74,1766000,{"date":815,"open":816,"high":817,"low":687,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",12.15,12.565,12.54,0.43,3.55,682600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":39,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-26",11.54,12.19,11.505,12.11,5.03,4775400,{"date":831,"open":217,"high":694,"low":832,"close":833,"change":432,"percent_change":271,"volume":834,"transactions":9,"vwap":833},"2026-06-25",11.465,11.53,774200,{"date":836,"open":620,"high":666,"low":837,"close":217,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":217},"2026-06-24",11.545,-0.21,-1.78,1314600,{"date":842,"open":843,"high":628,"low":247,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",11.35,11.81,0.33,2.87,1147600,{"date":849,"open":850,"high":844,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-06-22",11.48,11.18,0.16,1.41,1292700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",10.73,11.745,10.605,11.32,0.91,8.74,2519600,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":339,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",10,10.785,10.41,7.21,1013900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":358,"volume":878,"transactions":9,"vwap":876},"2026-06-16",9.8,9.94,9.51,9.71,-0.04,499900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":852,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",9.78,9.96,9.555,9.75,1.67,634600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":431,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",9.7,9.84,9.53,9.59,-0.1,465400,{"date":896,"open":897,"high":881,"low":898,"close":899,"change":138,"percent_change":828,"volume":900,"transactions":9,"vwap":899},"2026-06-11",9.17,8.9,9.6,876000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":432,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-10",9.12,9.46,8.96,9.14,-0.76,437900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":518,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-09",9.29,9.49,8.89,9.21,1.32,593000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":338,"percent_change":176,"volume":923,"transactions":9,"vwap":922},"2026-06-08",9.18,9.34,8.97,9.09,479200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":391,"percent_change":261,"volume":930,"transactions":9,"vwap":929},"2026-06-05",9.57,9.69,8.94,9,693700,{"date":932,"open":933,"high":934,"low":935,"close":926,"change":231,"percent_change":936,"volume":937,"transactions":9,"vwap":926},"2026-06-04",9.45,9.77,9.275,1.92,572400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",9.2,9.425,9.1,9.39,0.15,1.62,492700,{"date":948,"open":949,"high":873,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",9.62,9.19,9.24,-0.56,-5.71,790900,{"date":956,"open":957,"high":958,"low":934,"close":873,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":873},"2026-06-01",10.53,10.625,-0.85,-7.98,757600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",10.03,10.71,9.92,10.65,0.65,6.5,2288600,{"date":972,"open":973,"high":974,"low":873,"close":866,"change":724,"percent_change":975,"volume":976,"transactions":9,"vwap":866},"2026-05-28",9.87,10.08,1.11,704500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":310,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-27",9.73,9.975,9.63,9.89,3.02,715500,{"date":986,"open":987,"high":988,"low":989,"close":899,"change":641,"percent_change":990,"volume":991,"transactions":9,"vwap":899},"2026-05-26",9.4,9.67,9.285,3.9,618000,{"date":993,"open":994,"high":926,"low":995,"close":951,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":951},"2026-05-22",9.5,9.195,-0.25,-2.63,383900,{"date":1000,"open":1001,"high":873,"low":1001,"close":912,"change":400,"percent_change":1002,"volume":1003,"transactions":9,"vwap":912},"2026-05-21",9.44,-0.94,411100,{"date":1005,"open":1001,"high":889,"low":1006,"close":1007,"change":61,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-20",9.33,9.58,4.93,793000,{"date":1011,"open":1012,"high":1006,"low":1013,"close":1014,"change":368,"percent_change":500,"volume":1015,"transactions":9,"vwap":1014},"2026-05-19",9.27,8.95,9.13,3016900,{"date":1017,"open":1018,"high":889,"low":1019,"close":987,"change":321,"percent_change":321,"volume":1020,"transactions":9,"vwap":987},"2026-05-18",9.52,9.225,616400,{"date":1022,"open":1023,"high":874,"low":1024,"close":987,"change":760,"percent_change":1025,"volume":1026,"transactions":9,"vwap":987},"2026-05-15",9.88,9.36,-5.53,768600,{"date":1028,"open":1029,"high":1030,"low":994,"close":1031,"change":1032,"percent_change":489,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",9.98,10.155,9.95,-0.02,904100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":231,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",9.76,10.11,9.97,1.84,365900,{"date":1042,"open":889,"high":1031,"low":949,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",9.79,-0.11,-1.11,359400,{"date":1048,"open":890,"high":1049,"low":873,"close":1050,"change":1051,"percent_change":745,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",10.23,9.9,0.08,687200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":83,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",9.72,9.99,9.64,9.82,1.45,380400,{"date":1062,"open":1050,"high":1029,"low":1063,"close":1064,"change":791,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",9.48,9.68,-2.22,435700,{"date":1068,"open":982,"high":1069,"low":1057,"close":1050,"change":944,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1050},"2026-05-06",10.13,1.54,494700,{"date":1073,"open":1074,"high":974,"low":981,"close":884,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":884},"2026-05-05",9.86,0.05,0.52,480400,{"date":1079,"open":987,"high":1058,"low":1080,"close":889,"change":310,"percent_change":1081,"volume":1082,"transactions":9,"vwap":889},"2026-05-04",9.02,3.08,467800,{"date":1084,"open":897,"high":994,"low":929,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",9.41,0.19,2.06,498500,{"date":1090,"open":1091,"high":1001,"low":1092,"close":1093,"change":1094,"percent_change":983,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",9.01,8.985,9.22,0.27,641800,{"date":1097,"open":905,"high":922,"low":798,"close":1013,"change":219,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1013},"2026-04-29",-1.43,835500,{"date":1101,"open":906,"high":1102,"low":929,"close":1103,"change":574,"percent_change":760,"volume":1104,"transactions":9,"vwap":1103},"2026-04-28",9.35,9.08,576800,{"date":1106,"open":906,"high":949,"low":921,"close":1014,"change":893,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1014},"2026-04-27",-1.08,666100,{"date":1110,"open":1111,"high":891,"low":1091,"close":1112,"change":400,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",9.42,9.23,-0.97,673400,{"date":1116,"open":1117,"high":1118,"low":950,"close":1119,"change":173,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",10.04,10.091,9.32,-7.08,1033400,{"date":1123,"open":1124,"high":190,"low":874,"close":964,"change":250,"percent_change":490,"volume":1125,"transactions":9,"vwap":964},"2026-04-22",10.58,1002700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":379,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",10.55,10.64,9.945,10.17,-3.42,1262200,{"date":1135,"open":1136,"high":1137,"low":966,"close":957,"change":612,"percent_change":1138,"volume":1139,"transactions":9,"vwap":957},"2026-04-20",10.06,10.595,4.05,1489700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",9.65,10.33,9.605,10.12,0.64,6.75,2285600,{"date":1150,"open":1151,"high":1152,"low":798,"close":1063,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1063},"2026-04-16",9.55,10.05,-1.77,-15.73,4424200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":877,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-15",11.4,11.85,11.07,11.25,-0.35,711500,{"date":1165,"open":881,"high":639,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-14",9.725,11.29,1.66,17.24,1211300,{"date":1172,"open":1173,"high":1142,"low":921,"close":981,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":981},"2026-04-13",8.99,0.66,7.36,436700,{"date":1178,"open":1024,"high":1179,"low":1180,"close":921,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":921},"2026-04-10",9.43,8.875,-0.37,-3.96,517900,{"date":1185,"open":1186,"high":994,"low":1093,"close":920,"change":574,"percent_change":1187,"volume":1188,"transactions":9,"vwap":920},"2026-04-09",9.28,-0.53,402000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":943,"change":329,"percent_change":1194,"volume":1195,"transactions":9,"vwap":943},"2026-04-08",9.635,9.705,9.3,-1.26,804300,{"date":1197,"open":1024,"high":1018,"low":942,"close":875,"change":431,"percent_change":1044,"volume":1198,"transactions":9,"vwap":875},"2026-04-07",635700,{"date":1200,"open":914,"high":1023,"low":1201,"close":1018,"change":82,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1018},"2026-04-06",9.15,3.7,1129700,{"date":1205,"open":913,"high":1111,"low":913,"close":919,"change":338,"percent_change":1206,"volume":1207,"transactions":9,"vwap":919},"2026-04-02",0.99,1094800,{"date":1209,"open":1210,"high":1186,"low":798,"close":922,"change":819,"percent_change":1211,"volume":1212,"transactions":9,"vwap":922},"2026-04-01",8.77,4.97,1165200,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",8.28,8.85,8.66,0.57,7.05,1528200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":128,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",7.4,8.1,7.011,8.09,6.17,1386300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":338,"percent_change":118,"volume":1235,"transactions":9,"vwap":1234},"2026-03-27",7.68,8,7.31,7.62,566600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":400,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-26",7.64,8.56,7.42,7.53,-1.18,1063200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1234,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1234},"2026-03-25",7.6,7.76,7.51,0.21,2.83,432800,{"date":1253,"open":1248,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-24",7.57,7.265,7.41,-0.24,-3.14,548700,{"date":1261,"open":1248,"high":1262,"low":1263,"close":1264,"change":61,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-23",7.69,7.38,7.65,6.25,337100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",7.33,7.47,7.15,7.2,-0.15,-2.04,443400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1278,"change":390,"percent_change":1107,"volume":1281,"transactions":9,"vwap":1278},"2026-03-19",7.35,7.48,7.149,255500,{"date":1283,"open":1284,"high":1284,"low":1175,"close":1285,"change":791,"percent_change":452,"volume":1286,"transactions":9,"vwap":1285},"2026-03-18",7.58,7.43,482000,{"date":1288,"open":1262,"high":1289,"low":1290,"close":1264,"change":877,"percent_change":775,"volume":1291,"transactions":9,"vwap":1264},"2026-03-17",7.72,7.52,377400,{"date":1293,"open":1248,"high":1294,"low":1295,"close":1262,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1262},"2026-03-16",7.89,7.507,0.3,4.06,401700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":996,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-13",7.71,7.8,7.27,7.39,-3.27,270500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1238,"change":113,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1238},"2026-03-12",7.59,7.745,7.37,-2.18,268300,{"date":1315,"open":1301,"high":1316,"low":1317,"close":1318,"change":1075,"percent_change":1146,"volume":1319,"transactions":9,"vwap":1318},"2026-03-11",7.815,7.485,7.81,260000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1247,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1247},"2026-03-10",7.46,7.92,7.45,0.39,5.29,919300,{"date":1329,"open":1330,"high":1304,"low":1331,"close":1311,"change":1332,"percent_change":1326,"volume":1333,"transactions":9,"vwap":1311},"2026-03-09",6.95,6.89,0.37,462400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":83,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",6.81,7.065,6.8,7,0.01,308900,{"date":1343,"open":1344,"high":1345,"low":27,"close":1346,"change":451,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-05",7.26,7.3,6.99,-5.67,955400,{"date":1350,"open":1279,"high":1351,"low":1278,"close":1256,"change":1032,"percent_change":368,"volume":1352,"transactions":9,"vwap":1256},"2026-03-04",7.935,457600,{"date":1354,"open":1263,"high":1284,"low":1355,"close":1285,"change":1273,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1285},"2026-03-03",7.25,-1.98,238900,{"date":1359,"open":1269,"high":1360,"low":1344,"close":1284,"change":230,"percent_change":603,"volume":1361,"transactions":9,"vwap":1284},"2026-03-02",7.63,327200,{"date":1363,"open":1284,"high":1364,"low":1365,"close":1366,"change":893,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-27",7.686,7.475,7.56,-1.31,217100,{"date":1370,"open":1318,"high":1371,"low":1317,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-26",7.845,7.66,-0.18,-2.3,235500,{"date":1377,"open":1301,"high":1378,"low":1238,"close":1379,"change":83,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-25",7.96,7.84,1.82,278100,{"date":1383,"open":1284,"high":1384,"low":1385,"close":1386,"change":852,"percent_change":604,"volume":1387,"transactions":9,"vwap":1386},"2026-02-24",7.895,7.565,7.7,328000,{"date":1389,"open":1324,"high":1386,"low":1324,"close":1390,"change":338,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",7.54,1.21,305600,{"date":1394,"open":1395,"high":1254,"low":1233,"close":1324,"change":400,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1324},"2026-02-20",7.44,-1.19,303900,{"date":1399,"open":1270,"high":1372,"low":1240,"close":1390,"change":565,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1390},"2026-02-19",0.4,230900,{"date":1403,"open":1246,"high":812,"low":1270,"close":1248,"change":432,"percent_change":411,"volume":1404,"transactions":9,"vwap":1248},"2026-02-18",412300,{"date":1406,"open":1407,"high":1408,"low":1395,"close":1284,"change":191,"percent_change":1409,"volume":1357,"transactions":9,"vwap":1284},"2026-02-17",7.5,7.747,1.74,{"date":1411,"open":1279,"high":1412,"low":1344,"close":1324,"change":338,"percent_change":201,"volume":1413,"transactions":9,"vwap":1324},"2026-02-13",7.695,240800,{"date":1415,"open":1407,"high":1238,"low":1416,"close":1175,"change":893,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1175},"2026-02-12",7.162,-1.34,352600,{"date":1420,"open":1241,"high":1360,"low":1345,"close":1322,"change":348,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1322},"2026-02-11",-0.8,296800,{"date":1424,"open":1425,"high":1360,"low":1426,"close":1290,"change":1044,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1290},"2026-02-10",7.61,7.49,-1.44,251200,{"date":1430,"open":1240,"high":1386,"low":1431,"close":1360,"change":239,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1360},"2026-02-09",7.22,2.69,320700,{"date":1435,"open":1436,"high":1254,"low":1437,"close":1285,"change":566,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1285},"2026-02-06",7.34,7.215,3.19,613700,{"date":1441,"open":1372,"high":1442,"low":1443,"close":1272,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1272},"2026-02-05",7.85,7.17,-0.58,-7.46,473300,{"date":1448,"open":1449,"high":1450,"low":1246,"close":511,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":511},"2026-02-04",8.04,8.06,-0.26,-3.23,286600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1449,"change":1249,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1449},"2026-02-03",7.9,8.24,7.87,2.68,406800,{"date":1462,"open":1360,"high":1463,"low":1464,"close":1465,"change":90,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-02",8.023,7.508,7.83,2.89,490500,{"date":1469,"open":1386,"high":1379,"low":1470,"close":1425,"change":219,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1425},"2026-01-30",7.483,-1.68,336500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":812,"change":1032,"percent_change":1451,"volume":1478,"transactions":9,"vwap":812},"2026-01-29",7.75,7.963,7.634,300400,{"date":1480,"open":1232,"high":1232,"low":1264,"close":1247,"change":996,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1247},"2026-01-28",-3.12,308700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1340,"percent_change":518,"volume":1489,"transactions":9,"vwap":1488},"2026-01-27",7.99,8.17,7.86,8.01,274300,{"date":1491,"open":1492,"high":1493,"low":1289,"close":1232,"change":893,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1232},"2026-01-26",8.03,8.11,-1.23,381500,{"date":1497,"open":1498,"high":1499,"low":1232,"close":1224,"change":838,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1224},"2026-01-23",8.3,8.315,-2.53,368500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-22",7.67,8.345,8.31,0.68,8.91,459500,{"date":1511,"open":1436,"high":1238,"low":1345,"close":1360,"change":705,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1360},"2026-01-21",4.23,522600,{"date":1515,"open":1431,"high":1254,"low":1516,"close":1517,"change":893,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-20",7.08,7.32,-1.35,567800,{"date":1521,"open":511,"high":1522,"low":1223,"close":1240,"change":368,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1240},"2026-01-16",7.82,-3.51,748900,{"date":1526,"open":1279,"high":1527,"low":1223,"close":1262,"change":108,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1262},"2026-01-15",7.775,3.22,510900,{"date":1531,"open":1311,"high":1407,"low":1532,"close":1324,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1324},"2026-01-14",7.325,0.07,0.95,211800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1263,"change":83,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1263},"2026-01-13",7.24,7.419,7.061,1.93,255900,{"date":1544,"open":1223,"high":1223,"low":1339,"close":1538,"change":113,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1538},"2026-01-12",-2.29,487300,{"date":1548,"open":1233,"high":1264,"low":1549,"close":1256,"change":191,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1256},"2026-01-09",7.23,1.79,475500,{"date":1553,"open":1238,"high":812,"low":1538,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-08",7.28,-0.45,-5.82,438800,{"date":1559,"open":1254,"high":1560,"low":1407,"close":1561,"change":90,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-07",8.08,7.73,2.93,350400,{"date":1565,"open":1223,"high":1284,"low":1517,"close":1248,"change":877,"percent_change":1187,"volume":1566,"transactions":9,"vwap":1248},"2026-01-06",426800,{"date":1568,"open":511,"high":1351,"low":1175,"close":1569,"change":1451,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-05",7.55,-3.33,713000,{"date":1573,"open":1378,"high":1215,"low":1504,"close":1318,"change":250,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1318},"2026-01-02",-1.76,396000,{"date":1577,"open":1456,"high":1488,"low":1289,"close":1578,"change":1051,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-31",7.95,1.02,302800,{"date":1582,"open":1583,"high":1323,"low":1372,"close":1458,"change":1075,"percent_change":1146,"volume":1584,"transactions":9,"vwap":1458},"2025-12-30",7.79,333000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1522,"change":1273,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1522},"2025-12-29",7.91,7.97,7.734,-1.88,287500,{"date":1593,"open":1594,"high":1594,"low":1294,"close":1588,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1588},"2025-12-26",8.25,-0.3,-3.63,267500,{"date":1599,"open":1294,"high":1215,"low":1600,"close":1601,"change":1400,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-24",7.77,8.27,5.08,238700,{"date":1605,"open":1457,"high":1601,"low":1316,"close":1458,"change":499,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1458},"2025-12-23",-5.18,508500,{"date":1609,"open":1232,"high":1610,"low":1578,"close":1498,"change":1094,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1498},"2025-12-22",8.525,3.36,381900,{"date":1614,"open":1615,"high":1616,"low":1379,"close":1492,"change":1533,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1492},"2025-12-19",7.94,8.233,0.88,725700,{"date":1620,"open":1621,"high":1622,"low":1487,"close":1378,"change":1273,"percent_change":715,"volume":1623,"transactions":9,"vwap":1378},"2025-12-18",8.2,8.36,524800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1493,"change":688,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1493},"2025-12-17",8.58,8.79,8.055,-5.7,349100,{"date":1632,"open":1633,"high":1201,"low":1634,"close":1635,"change":1595,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-16",8.84,8.29,8.6,-3.37,505900,{"date":1639,"open":1640,"high":951,"low":1641,"close":898,"change":1032,"percent_change":791,"volume":1642,"transactions":9,"vwap":898},"2025-12-15",9.05,8.72,685900,{"date":1644,"open":1210,"high":994,"low":1645,"close":1646,"change":239,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-12",8.69,8.92,2.29,1243500,{"date":1650,"open":1651,"high":1646,"low":1215,"close":1641,"change":845,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1641},"2025-12-11",8.42,3.93,471800,{"date":1655,"open":1656,"high":1657,"low":1594,"close":1658,"change":574,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-10",8.44,8.61,8.39,-0.59,312700,{"date":1662,"open":1663,"high":798,"low":1664,"close":1656,"change":791,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1656},"2025-12-09",8.62,8.37,-2.54,293200,{"date":1668,"open":1627,"high":1014,"low":1635,"close":1217,"change":1340,"percent_change":518,"volume":1669,"transactions":9,"vwap":1217},"2025-12-08",1065800,{"date":1671,"open":1672,"high":1641,"low":1673,"close":1674,"change":1075,"percent_change":39,"volume":1675,"transactions":9,"vwap":1674},"2025-12-05",8.59,8.45,8.65,510700,{"date":1677,"open":1224,"high":1678,"low":1679,"close":1635,"change":47,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1635},"2025-12-04",8.705,7.93,5.91,453000,{"date":1683,"open":1583,"high":1684,"low":1246,"close":1685,"change":1332,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-03",8.21,8.12,4.77,770000,{"date":1689,"open":1487,"high":1690,"low":1504,"close":1475,"change":400,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1475},"2025-12-02",8.15,-1.15,519900,{"date":1694,"open":1224,"high":1215,"low":1302,"close":1379,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1379},"2025-12-01",-0.46,-5.54,435400,{"date":1699,"open":1700,"high":1701,"low":1449,"close":1498,"change":744,"percent_change":201,"volume":1702,"transactions":9,"vwap":1498},"2025-11-28",8.26,8.34,349800,{"date":1704,"open":1284,"high":1700,"low":1324,"close":1621,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1621},"2025-11-26",0.62,8.18,2310400,{"date":1709,"open":1246,"high":1386,"low":1223,"close":1284,"change":1340,"percent_change":191,"volume":1710,"transactions":9,"vwap":1284},"2025-11-25",554200,{"date":1712,"open":1569,"high":1487,"low":1322,"close":1254,"change":724,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1254},"2025-11-24",1.47,470800,{"date":1716,"open":1285,"high":812,"low":1345,"close":1322,"change":565,"percent_change":1400,"volume":1717,"transactions":9,"vwap":1322},"2025-11-21",553500,{"date":1719,"open":1301,"high":1615,"low":1256,"close":1285,"change":1273,"percent_change":1356,"volume":1720,"transactions":9,"vwap":1285},"2025-11-20",506600,{"date":1722,"open":812,"high":1456,"low":1240,"close":1284,"change":113,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1284},"2025-11-19",-2.19,516300,{"date":1726,"open":1247,"high":1727,"low":1426,"close":1475,"change":219,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1475},"2025-11-18",7.915,-1.65,488500,{"date":1731,"open":1493,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-17",8.38,7.825,7.88,-0.31,-3.79,430600,{"date":1739,"open":1493,"high":1740,"low":1741,"close":1742,"change":432,"percent_change":959,"volume":1743,"transactions":9,"vwap":1742},"2025-11-14",8.57,8.05,8.19,487400,{"date":1745,"open":1740,"high":1173,"low":1232,"close":1700,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1700},"2025-11-13",-0.4,-4.62,1563300,{"date":1750,"open":1751,"high":1752,"low":1506,"close":1217,"change":1257,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1217},"2025-11-12",8.98,9.04,-2.7,517100,{"date":1756,"open":1757,"high":1758,"low":1215,"close":898,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":898},"2025-11-11",8.7,9.16,0.35,4.09,1186200,{"date":1763,"open":942,"high":979,"low":1764,"close":1765,"change":1051,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-10",8.195,8.55,0.94,1547900,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-07",8.878,7.98,8.47,0.06,0.71,346100,{"date":1777,"open":1626,"high":1778,"low":1690,"close":1779,"change":113,"percent_change":1356,"volume":1780,"transactions":9,"vwap":1779},"2025-11-06",8.787,8.41,292600,{"date":1782,"open":1672,"high":1783,"low":1594,"close":1626,"change":230,"percent_change":566,"volume":1319,"transactions":9,"vwap":1626},"2025-11-05",8.78,{"date":1785,"open":1674,"high":1786,"low":1787,"close":1239,"change":113,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1239},"2025-11-04",8.86,8.465,-1.95,302000,{"date":1791,"open":929,"high":897,"low":1792,"close":1793,"change":1162,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-03",8.51,8.73,-3.85,257400,{"date":1797,"open":862,"high":950,"low":1626,"close":1103,"change":1759,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1103},"2025-10-31",4.01,318700,{"date":1801,"open":1646,"high":951,"low":1802,"close":1793,"change":489,"percent_change":549,"volume":1803,"transactions":9,"vwap":1793},"2025-10-30",8.71,223000,{"date":1805,"open":1012,"high":1806,"low":1807,"close":1808,"change":678,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-29",9.38,8.81,8.93,-3.56,275700,{"date":1812,"open":1813,"high":1814,"low":798,"close":1815,"change":1325,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-28",8.88,9.497,9.26,4.4,503700,{"date":1819,"open":862,"high":1751,"low":1657,"close":1820,"change":944,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-27",8.87,1.72,239900,{"date":1824,"open":913,"high":897,"low":1635,"close":1641,"change":790,"percent_change":210,"volume":1825,"transactions":9,"vwap":1641},"2025-10-24",407500,{"date":1827,"open":1627,"high":1646,"low":1828,"close":798,"change":1340,"percent_change":724,"volume":1829,"transactions":9,"vwap":798},"2025-10-23",8.421,376500,{"date":1831,"open":1815,"high":1832,"low":1833,"close":862,"change":775,"percent_change":1834,"volume":1835,"transactions":9,"vwap":862},"2025-10-22",9.438,8.43,-5.62,514400,{"date":1837,"open":1674,"high":1838,"low":1839,"close":1815,"change":1579,"percent_change":729,"volume":1840,"transactions":9,"vwap":1815},"2025-10-21",9.406,8.648,1090200,{"date":1842,"open":1458,"high":1843,"low":1372,"close":1457,"change":54,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1457},"2025-10-20",8.358,6.32,358100,{"date":1847,"open":1685,"high":1634,"low":1309,"close":1475,"change":575,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1475},"2025-10-17",-4.67,309900,{"date":1851,"open":1215,"high":1239,"low":1852,"close":1853,"change":431,"percent_change":329,"volume":1854,"transactions":9,"vwap":1853},"2025-10-16",8.075,8.13,319400,{"date":1856,"open":1492,"high":1658,"low":1578,"close":1857,"change":1249,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-15",8.14,2.65,264300,{"date":1861,"open":1561,"high":1485,"low":1322,"close":1679,"change":744,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1679},"2025-10-14",1.28,296500,{"date":1865,"open":1734,"high":1690,"low":1407,"close":1465,"change":431,"percent_change":219,"volume":1866,"transactions":9,"vwap":1465},"2025-10-13",330800,{"date":1868,"open":1869,"high":1013,"low":1318,"close":1379,"change":411,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1379},"2025-10-10",8.82,-10.5,378500,{"date":1873,"open":1498,"high":928,"low":1498,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-09",8.76,0.5,6.05,647400,{"date":1879,"open":1673,"high":1217,"low":1621,"close":1700,"change":714,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1700},"2025-10-08",-2.71,935600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1051,"percent_change":1534,"volume":1888,"transactions":9,"vwap":1887},"2025-10-07",8.4,8.53,8.23,8.49,344200,{"date":1890,"open":1673,"high":1891,"low":1621,"close":1779,"change":877,"percent_change":349,"volume":1892,"transactions":9,"vwap":1779},"2025-10-06",8.505,540200,{"date":1894,"open":1772,"high":1895,"low":1701,"close":1673,"change":1075,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1673},"2025-10-03",8.68,0.6,306200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1884,"change":191,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1884},"2025-10-02",8.35,8.405,8.147,1.57,212700,{"date":1906,"open":1907,"high":1887,"low":1907,"close":1601,"change":153,"percent_change":54,"volume":1908,"transactions":9,"vwap":1601},"2025-10-01",8.16,364700,{"date":1910,"open":1594,"high":1498,"low":1911,"close":1886,"change":1032,"percent_change":1257,"volume":1912,"transactions":9,"vwap":1886},"2025-09-30",7.985,315100,{"date":1914,"open":1658,"high":1641,"low":1915,"close":1594,"change":1533,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1594},"2025-09-29",8.065,0.86,517800,{"date":1919,"open":1621,"high":1457,"low":1771,"close":1706,"change":431,"percent_change":329,"volume":1920,"transactions":9,"vwap":1706},"2025-09-26",323000,{"date":1922,"open":1621,"high":1498,"low":1578,"close":1742,"change":893,"percent_change":1923,"volume":1542,"transactions":9,"vwap":1742},"2025-09-25",-1.21,{"date":1925,"open":1690,"high":1779,"low":1450,"close":1634,"change":83,"percent_change":1821,"volume":1926,"transactions":9,"vwap":1634},"2025-09-24",242600,{"date":1928,"open":1560,"high":1929,"low":1485,"close":1690,"change":1773,"percent_change":89,"volume":1930,"transactions":9,"vwap":1690},"2025-09-23",8.32,334000,{"date":1932,"open":1309,"high":1634,"low":1933,"close":1226,"change":103,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1226},"2025-09-22",7.415,7.01,400000,{"date":1937,"open":1485,"high":1485,"low":1390,"close":1366,"change":499,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1366},"2025-09-19",-5.38,487900,{"date":1941,"open":1285,"high":1232,"low":1263,"close":1485,"change":1174,"percent_change":929,"volume":1942,"transactions":9,"vwap":1485},"2025-09-18",394600,{"date":1944,"open":1285,"high":1569,"low":1345,"close":1269,"change":1340,"percent_change":83,"volume":1945,"transactions":9,"vwap":1269},"2025-09-17",331400,{"date":1947,"open":1345,"high":1279,"low":1948,"close":1517,"change":431,"percent_change":250,"volume":1949,"transactions":9,"vwap":1517},"2025-09-16",7.285,247300,{"date":1951,"open":1246,"high":1425,"low":869,"close":1269,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1269},"2025-09-15",-0.28,-3.68,357900,{"date":1956,"open":1264,"high":1264,"low":1365,"close":1425,"change":348,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1425},"2025-09-12",-0.78,265900,{"date":1960,"open":1248,"high":1475,"low":1961,"close":1504,"change":231,"percent_change":1962,"volume":1799,"transactions":9,"vwap":1504},"2025-09-11",7.385,2.4,{"date":1964,"open":1309,"high":1965,"low":1270,"close":1426,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1426},"2025-09-10",7.905,-0.16,-2.09,372600,{"date":1970,"open":1279,"high":1262,"low":1554,"close":1264,"change":231,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1264},"2025-09-09",2.41,360100,{"date":1974,"open":812,"high":812,"low":1285,"close":1270,"change":791,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1270},"2025-09-08",-2.86,344600,{"date":1978,"open":1583,"high":1628,"low":1425,"close":1262,"change":790,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1262},"2025-09-05",-0.39,414000,{"date":1982,"open":1436,"high":1289,"low":1431,"close":1289,"change":1325,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1289},"2025-09-04",5.32,346900,{"date":1986,"open":1987,"high":1407,"low":1271,"close":1269,"change":565,"percent_change":612,"volume":1988,"transactions":9,"vwap":1269},"2025-09-03",7.19,249400,{"date":1990,"open":1345,"high":1254,"low":1272,"close":1345,"change":321,"percent_change":321,"volume":1991,"transactions":9,"vwap":1345},"2025-09-02",277500,{"date":1993,"open":1407,"high":1262,"low":1538,"close":1345,"change":631,"percent_change":1665,"volume":1994,"transactions":9,"vwap":1345},"2025-08-29",242000,{"date":1996,"open":1425,"high":1475,"low":1395,"close":1426,"change":1075,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1426},"2025-08-28",0.67,238100,{"date":2000,"open":1279,"high":1234,"low":1436,"close":1395,"change":348,"percent_change":1421,"volume":2001,"transactions":9,"vwap":1395},"2025-08-27",269900,{"date":2003,"open":1234,"high":2004,"low":1285,"close":1407,"change":390,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1407},"2025-08-26",7.662,-1.06,205500,{"date":2008,"open":1465,"high":1727,"low":1366,"close":1284,"change":996,"percent_change":2009,"volume":1904,"transactions":9,"vwap":1284},"2025-08-25",-3.19,{"date":2011,"open":1587,"high":2012,"low":2013,"close":1465,"change":1032,"percent_change":996,"volume":2014,"transactions":9,"vwap":1465},"2025-08-22",8.105,7.801,310600,{"date":2016,"open":1290,"high":1323,"low":1322,"close":1442,"change":310,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1442},"2025-08-21",3.84,193300,{"date":2020,"open":1284,"high":1360,"low":1285,"close":1366,"change":1032,"percent_change":1451,"volume":2021,"transactions":9,"vwap":1366},"2025-08-20",259800,{"date":2023,"open":1615,"high":1488,"low":1317,"close":1284,"change":1979,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1284},"2025-08-19",-4.89,317400,{"date":2027,"open":1742,"high":1833,"low":2028,"close":1588,"change":489,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1588},"2025-08-18",7.885,-2.45,326200,{"date":2032,"open":1886,"high":1891,"low":1734,"close":1486,"change":1966,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1486},"2025-08-15",-1.92,717900,{"date":2036,"open":1656,"high":2037,"low":2038,"close":2039,"change":431,"percent_change":329,"volume":2040,"transactions":9,"vwap":2039},"2025-08-14",8.625,8.039,8.33,420300,{"date":2042,"open":1690,"high":1887,"low":1450,"close":1701,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1701},"2025-08-13",0.32,3.99,423600,{"date":2047,"open":812,"high":1449,"low":2048,"close":2049,"change":231,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-12",7.605,8.02,2.3,322100,{"date":2053,"open":1465,"high":1771,"low":1241,"close":1379,"change":877,"percent_change":74,"volume":2054,"transactions":9,"vwap":1379},"2025-08-11",306900,{"date":2056,"open":1504,"high":1456,"low":1504,"close":1734,"change":603,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1734},"2025-08-08",3.41,324300,{"date":2060,"open":1578,"high":1226,"low":2061,"close":1234,"change":678,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1234},"2025-08-07",7.585,-4.15,274700,{"date":2065,"open":1504,"high":1488,"low":1554,"close":1578,"change":1249,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1578},"2025-08-06",2.71,402500,{"date":2069,"open":1442,"high":2070,"low":1504,"close":812,"change":893,"percent_change":292,"volume":2071,"transactions":9,"vwap":812},"2025-08-05",7.952,251900,{"date":2073,"open":1231,"high":1588,"low":1264,"close":1379,"change":1086,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1379},"2025-08-04",2.48,414200,{"date":2077,"open":1569,"high":1302,"low":1395,"close":1264,"change":321,"percent_change":321,"volume":2078,"transactions":9,"vwap":1264},"2025-08-01",513200,{"date":2080,"open":1378,"high":1506,"low":1360,"close":1264,"change":1257,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1264},"2025-07-31",-3.04,673600,{"date":2084,"open":1857,"high":2085,"low":1247,"close":1294,"change":1373,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1294},"2025-07-30",8.295,-2.23,2859700,{"date":2089,"open":1594,"high":1658,"low":2049,"close":2090,"change":1966,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-29",8.07,-1.94,351100,{"date":2094,"open":1884,"high":2095,"low":2096,"close":1886,"change":250,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1886},"2025-07-28",8.52,8.145,-1.67,929200,{"date":2100,"open":1929,"high":1887,"low":1706,"close":1664,"change":1773,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1664},"2025-07-25",0.72,389900,{"date":2104,"open":1772,"high":1635,"low":1594,"close":1506,"change":1373,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1506},"2025-07-24",-2.12,263400,{"date":2108,"open":1657,"high":2109,"low":1673,"close":1887,"change":893,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1887},"2025-07-23",8.695,-1.16,460300,{"date":2113,"open":1645,"high":1757,"low":1929,"close":1672,"change":893,"percent_change":1691,"volume":2114,"transactions":9,"vwap":1672},"2025-07-22",529900,{"date":2116,"open":1757,"high":1786,"low":2117,"close":1645,"change":1533,"percent_change":745,"volume":2118,"transactions":9,"vwap":1645},"2025-07-21",8.54,642300,{"date":2120,"open":798,"high":1013,"low":1885,"close":1663,"change":321,"percent_change":321,"volume":2121,"transactions":9,"vwap":1663},"2025-07-18",400900,{"date":2123,"open":1645,"high":1820,"low":1663,"close":1663,"change":574,"percent_change":1444,"volume":2124,"transactions":9,"vwap":1663},"2025-07-17",293400,{"date":2126,"open":1217,"high":2127,"low":1651,"close":2128,"change":744,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-16",8.751,8.67,1.17,223100,{"date":2132,"open":905,"high":1751,"low":2133,"close":1740,"change":21,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1740},"2025-07-15",8.48,-3.6,334100,{"date":2137,"open":1656,"high":1646,"low":1732,"close":913,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":913},"2025-07-14",0.42,4.96,626400,{"date":2142,"open":1594,"high":2128,"low":1594,"close":1772,"change":1273,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1772},"2025-07-11",-1.74,519300,{"date":2146,"open":1701,"high":798,"low":1857,"close":1663,"change":528,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1663},"2025-07-10",2.99,1259300,{"date":2150,"open":1690,"high":1657,"low":1224,"close":1664,"change":1296,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1664},"2025-07-09",3.72,945600,{"date":2154,"open":1475,"high":1742,"low":2155,"close":2090,"change":845,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2090},"2025-07-08",7.705,4.26,864700,{"date":2159,"open":1426,"high":1302,"low":1355,"close":812,"change":566,"percent_change":2160,"volume":2161,"transactions":9,"vwap":812},"2025-07-07",3.06,745600,{"date":2163,"open":1346,"high":1390,"low":2164,"close":1248,"change":2165,"percent_change":1885,"volume":2166,"transactions":9,"vwap":1248},"2025-07-03",6.96,0.59,448000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-02",6.48,7.075,6.445,6.92,0.44,6.79,549200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2169,"change":877,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2169},"2025-07-01",6.47,6.635,6.305,-0.61,471600,{"date":2184,"open":2185,"high":2186,"low":2178,"close":2187,"change":400,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-30",6.66,6.76,6.52,-1.36,636700,{"date":2191,"open":2192,"high":1338,"low":2193,"close":2194,"change":348,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-27",6.67,6.54,6.61,-0.9,942200,{"date":2198,"open":2169,"high":2199,"low":2200,"close":2192,"change":191,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2192},"2025-06-26",6.73,6.4,1.99,395300,{"date":2204,"open":2205,"high":2194,"low":2206,"close":2193,"change":744,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2193},"2025-06-25",6.44,6.24,1.55,319500,{"date":2210,"open":2200,"high":2211,"low":2212,"close":2205,"change":191,"percent_change":1087,"volume":2213,"transactions":9,"vwap":2205},"2025-06-24",6.558,6.12,303000,{"date":2215,"open":969,"high":969,"low":2216,"close":2217,"change":790,"percent_change":349,"volume":2218,"transactions":9,"vwap":2217},"2025-06-23",6.07,6.31,259400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":250,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-20",6.57,6.6,6.3,6.34,-2.16,408800,{"date":2228,"open":1844,"high":2229,"low":2230,"close":2169,"change":944,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2169},"2025-06-18",6.53,6.21,2.37,301200,{"date":2234,"open":2221,"high":2235,"low":2236,"close":2236,"change":548,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-17",6.665,6.33,-4.38,342400,{"date":2240,"open":2222,"high":1147,"low":2205,"close":27,"change":431,"percent_change":1273,"volume":2241,"transactions":9,"vwap":27},"2025-06-16",268200,{"date":2243,"open":2244,"high":2186,"low":2244,"close":2245,"change":153,"percent_change":470,"volume":2246,"transactions":9,"vwap":2245},"2025-06-13",6.39,6.63,487100,{"date":2248,"open":2249,"high":2250,"low":2217,"close":2251,"change":724,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-12",6.42,6.68,6.59,1.7,486500,{"date":2255,"open":2256,"high":1219,"low":2178,"close":2169,"change":575,"percent_change":1696,"volume":2257,"transactions":9,"vwap":2169},"2025-06-11",6.85,518300,{"date":2259,"open":2236,"high":2260,"low":2236,"close":2261,"change":2262,"percent_change":2117,"volume":2263,"transactions":9,"vwap":2261},"2025-06-10",6.98,6.86,0.54,846900,{"date":2265,"open":2223,"high":2266,"low":2267,"close":1844,"change":2043,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1844},"2025-06-09",6.37,6.03,5.33,448700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1076,"percent_change":912,"volume":2276,"transactions":9,"vwap":2275},"2025-06-06",5.56,6.09,5.47,6,438400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":230,"percent_change":1332,"volume":2283,"transactions":9,"vwap":2282},"2025-06-05",5.44,5.52,5.235,5.48,344000,{"date":2285,"open":784,"high":2286,"low":2287,"close":2288,"change":390,"percent_change":1427,"volume":2289,"transactions":9,"vwap":2288},"2025-06-04",5.65,5.37,5.46,455100,{"date":2291,"open":2292,"high":2286,"low":2293,"close":784,"change":1051,"percent_change":1713,"volume":2202,"transactions":9,"vwap":784},"2025-06-03",5.5,5.31,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2288,"change":82,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2288},"2025-06-02",5.16,5.49,5.11,6.64,452300,{"date":2302,"open":2293,"high":2303,"low":2304,"close":2305,"change":1257,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-30",5.355,5.02,5.12,-4.48,555200,{"date":2309,"open":2310,"high":2311,"low":1602,"close":2312,"change":603,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-29",5.13,5.38,5.36,5.1,340900,{"date":2316,"open":2298,"high":2317,"low":2318,"close":2313,"change":1340,"percent_change":239,"volume":2319,"transactions":9,"vwap":2313},"2025-05-28",5.19,5.025,330200,{"date":2321,"open":2322,"high":2323,"low":2318,"close":2324,"change":431,"percent_change":489,"volume":2325,"transactions":9,"vwap":2324},"2025-05-27",5.15,5.225,5.09,706100,{"date":2327,"open":2328,"high":2296,"low":2329,"close":2313,"change":153,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2313},"2025-05-23",5,4.815,0.79,413200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1257,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-22",5.25,5.28,5.01,5.06,-4.53,494200,{"date":2341,"open":2342,"high":2343,"low":2317,"close":2344,"change":489,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-21",5.43,5.55,5.3,-3.64,398600,{"date":2348,"open":2296,"high":2280,"low":2349,"close":2292,"change":1759,"percent_change":1338,"volume":2350,"transactions":9,"vwap":2292},"2025-05-20",5.07,396200,{"date":2352,"open":2353,"high":2317,"low":2354,"close":2322,"change":852,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2322},"2025-05-19",4.91,4.86,3.21,453900,{"date":2358,"open":2359,"high":2322,"low":2353,"close":2359,"change":574,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-16",4.99,-0.99,600500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":862,"volume":2368,"transactions":9,"vwap":2365},"2025-05-15",4.63,5.04,4.58,0.405,508900,{"date":2370,"open":2313,"high":2371,"low":179,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-14",5.155,4.635,-0.515,-10,1307600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2322,"change":349,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2322},"2025-05-13",5.61,5.78,5.05,-8.36,1007400,{"date":2384,"open":2280,"high":2385,"low":2386,"close":2387,"change":239,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-12",5.75,5.445,5.62,3.69,493900,{"date":2391,"open":2385,"high":2392,"low":2393,"close":2394,"change":574,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-09",5.8,5.303,5.42,-0.91,759700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2274,"change":1773,"percent_change":975,"volume":2402,"transactions":9,"vwap":2274},"2025-05-08",5.39,5.575,5.14,672200,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1695,"percent_change":753,"volume":2408,"transactions":9,"vwap":2407},"2025-05-07",5.84,5.315,5.41,880600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1444,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-06",6.36,6.72,5.66,5.87,-8.99,885300,{"date":2418,"open":1272,"high":1345,"low":1265,"close":2419,"change":1421,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-05",6.45,-11.03,1657800,{"date":2423,"open":1517,"high":1407,"low":1355,"close":1355,"change":431,"percent_change":250,"volume":2424,"transactions":9,"vwap":1355},"2025-05-02",305400,{"date":2426,"open":2427,"high":1554,"low":2261,"close":1344,"change":2428,"percent_change":1962,"volume":2429,"transactions":9,"vwap":1344},"2025-05-01",7.06,0.17,387300,{"date":2431,"open":2174,"high":2432,"low":2433,"close":2434,"change":1086,"percent_change":421,"volume":2435,"transactions":9,"vwap":2434},"2025-04-30",7.18,6.775,7.09,307800,{"date":2437,"open":2438,"high":1346,"low":539,"close":2439,"change":338,"percent_change":915,"volume":2440,"transactions":9,"vwap":2439},"2025-04-29",6.78,6.9,261100,{"date":2442,"open":539,"high":2443,"low":2229,"close":1336,"change":724,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1336},"2025-04-28",6.83,1.64,363100,{"date":2447,"open":2299,"high":539,"low":2448,"close":2449,"change":944,"percent_change":1647,"volume":2450,"transactions":9,"vwap":2449},"2025-04-25",6.464,6.7,335400,{"date":183,"open":2187,"high":2245,"low":2452,"close":2453,"change":565,"percent_change":138,"volume":2454,"transactions":9,"vwap":2453},6.433,6.55,540100]