[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PASG":3,"homepage-market-summary":31,"stock-historical-PASG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PASG","2026-10-07",{"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},"Passage Bio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Passage Bio Inc is a clinical-stage genetic medicines company focused on improving the lives of patients with neurodegenerative diseases. Their primary focus is the development and advancement of cutting-edge, one-time gene therapies designed to target critical underlying pathologies in these conditions. The Company operates in a single reportable segment, developing and advancing genetic medicines designed to target the critical underlying pathology of neurodegenerative diseases. The pipeline having PBFT02.","24","Philadelphia, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.855,4,4.05,3.7625,4.08,-0.225,-5.51,14062.0933,434,3.8722,20,3.29,59943.221121446215,3.4,1661,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},53335,19467188.501483,-40.14,"2025-04-25",[183,184,192,201,212,223,233,243,254,263,273,284,294,304,315,324,333,342,351,361,370,379,386,395,403,411,420,427,436,445,452,461,468,477,485,490,496,506,513,521,527,535,543,550,558,565,570,579,587,593,600,607,614,621,627,634,642,647,653,657,661,664,669,674,679,684,689,693,698,703,709,714,719,725,733,742,750,758,765,771,778,787,793,799,807,816,823,831,838,845,851,859,866,871,878,887,894,898,903,909,917,922,928,935,939,945,951,956,961,966,972,979,985,989,993,998,1004,1011,1018,1025,1032,1040,1048,1055,1063,1072,1080,1088,1096,1104,1112,1117,1124,1130,1138,1147,1155,1162,1170,1176,1183,1190,1197,1203,1210,1218,1226,1235,1242,1251,1259,1267,1272,1280,1285,1291,1296,1303,1309,1313,1319,1328,1335,1340,1346,1354,1360,1368,1374,1382,1390,1396,1404,1411,1418,1426,1434,1442,1448,1457,1465,1471,1478,1486,1494,1503,1511,1517,1526,1533,1541,1549,1555,1562,1568,1576,1581,1589,1598,1604,1611,1617,1623,1630,1637,1645,1653,1659,1664,1673,1680,1687,1694,1703,1707,1714,1721,1728,1734,1740,1748,1753,1761,1767,1773,1779,1784,1792,1799,1806,1812,1817,1824,1831,1836,1840,1846,1852,1858,1864,1871,1877,1883,1887,1891,1898,1905,1911,1919,1926,1932,1939,1944,1949,1954,1960,1966,1970,1973,1978,1982,1988,1992,1997,2004,2009,2013,2016,2022,2027,2032,2038,2044,2050,2056,2060,2066,2070,2076,2080,2085,2090,2096,2100,2105,2112,2121,2129,2134,2139,2143,2150,2156,2161,2168,2176,2180,2182,2187,2193,2197,2203,2209,2214,2219,2226,2231,2237,2243,2246,2251,2258,2264,2268,2274,2280,2284,2291,2299,2306,2314,2321,2326,2333,2339,2346,2354,2361,2367,2375,2382,2389,2397,2402,2408,2414,2421,2425,2429,2437,2443,2449,2455,2462,2470,2476,2483,2490,2496,2504,2510,2515,2522,2528,2534,2540,2546,2553,2562,2568,2574,2581,2587,2594,2600],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":158,"volume":189,"transactions":190,"vwap":191},"2026-10-06",4.13,4.2899,-0.01,6574.057268,213,4.1283,{"date":193,"open":18,"high":194,"low":18,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",4.19,4.09,-0.03,-0.73,17933.3287,469,4.1162,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",4.29,4.44,4.11,4.12,-0.081,-1.93,17049.0989,197,4.251,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",4.5,4.7344,4.2,4.201,-0.299,-6.64,26483.0989,1179,4.492,{"date":224,"open":225,"high":226,"low":227,"close":214,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",4.59,4.67,4.3701,-0.13,-2.81,28926.770322,931,4.5818,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",4.61,4.88,4.63,-0.045,-0.96,24752.0989,633,4.6965,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",4.79,5.0717,4.52,4.675,-0.125,-2.6,18645.15294,623,4.683,{"date":255,"open":256,"high":257,"low":235,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",4.78,4.85,4.8,0,8690.0989,277,4.7332,{"date":264,"open":265,"high":266,"low":267,"close":258,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",4.96,5.03,4.785,-0.2,-4,6657.965487,946,4.952,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",4.86,5.05,4.82,5,0.05,1.01,3444.948833,181,4.983,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",4.887,4.95,4.73,0.12,2.48,24098.4069,236,4.845,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",4.76,4.83,4.665,0.08,1.68,117627.1459,286,4.7558,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",4.93,4.935,4.66,4.75,-0.29,-5.75,21237.1099,154,4.7556,{"date":316,"open":317,"high":318,"low":309,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",4.98,5.04,0.18,3.7,3317.204163,198,4.894,{"date":325,"open":326,"high":327,"low":326,"close":275,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",4.74,4.915,0.09,1.89,18038.078544,335,4.8342,{"date":334,"open":297,"high":293,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",4.7,4.77,-0.09,-1.85,9811.591008,240,4.8245,{"date":343,"open":344,"high":266,"low":345,"close":275,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",4.91,4.81,-0.14,-2.8,30122.832249,308,4.9252,{"date":352,"open":353,"high":354,"low":355,"close":278,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",4.97,5.13,4.9,0.015,0.3,7890.884765,231,4.9748,{"date":362,"open":363,"high":364,"low":355,"close":365,"change":366,"percent_change":89,"volume":367,"transactions":368,"vwap":369},"2026-09-10",4.99,5.2151,4.985,0.045,28579.4489,336,5.0855,{"date":371,"open":372,"high":373,"low":326,"close":374,"change":328,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",4.84,5.36,4.94,1.86,197245.9169,968,4.9515,{"date":380,"open":237,"high":344,"low":237,"close":257,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",0.2,4.3,15224.5332,180,4.736,{"date":387,"open":237,"high":388,"low":237,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",4.8745,4.65,-0.1,-2.11,3756.4669,136,4.7227,{"date":396,"open":397,"high":309,"low":398,"close":309,"change":399,"percent_change":88,"volume":400,"transactions":401,"vwap":402},"2026-09-03",4.6,4.5601,0.14,8029.8459,137,4.7011,{"date":404,"open":405,"high":389,"low":405,"close":235,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",4.41,0.17,3.83,3437.0989,123,4.5304,{"date":412,"open":413,"high":414,"low":415,"close":204,"change":416,"percent_change":417,"volume":418,"transactions":282,"vwap":419},"2026-09-01",4.4254,4.4446,4.4,0.01,0.23,1301.0989,4.4426,{"date":421,"open":247,"high":389,"low":415,"close":422,"change":337,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",4.43,-1.99,16422.24257,350,4.5002,{"date":428,"open":429,"high":397,"low":430,"close":247,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",4.32,4.31,0.19,4.39,21893.144567,282,4.4877,{"date":437,"open":438,"high":439,"low":430,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":413},"2026-08-27",4.46,4.53,4.33,-0.17,-3.78,13961.1259,251,{"date":446,"open":245,"high":245,"low":214,"close":214,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",-0.33,-6.83,6266.6391,167,4.6086,{"date":453,"open":439,"high":454,"low":455,"close":297,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",4.875,4.51,0.32,7.1,20720.5441,465,4.7092,{"date":462,"open":463,"high":308,"low":382,"close":455,"change":72,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",4.37,1.58,39264.6669,430,4.3622,{"date":469,"open":439,"high":470,"low":471,"close":204,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",4.725,4.35,-0.04,-0.89,36516.6259,482,4.4903,{"date":478,"open":415,"high":479,"low":415,"close":480,"change":196,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",4.745,4.48,-0.67,11332.713237,284,4.5632,{"date":486,"open":308,"high":353,"low":214,"close":455,"change":188,"percent_change":39,"volume":487,"transactions":488,"vwap":489},"2026-08-19",34180.664356,518,4.6328,{"date":491,"open":214,"high":242,"low":204,"close":247,"change":146,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",-0.44,8219.1799,316,4.5787,{"date":497,"open":214,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",4.775,4.3821,4.54,-0.05,-1.09,10535.929234,343,4.5841,{"date":507,"open":247,"high":226,"low":508,"close":225,"change":356,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",4.42,0.33,2206.263608,126,4.565,{"date":514,"open":500,"high":515,"low":500,"close":516,"change":517,"percent_change":447,"volume":518,"transactions":519,"vwap":520},"2026-08-13",4.72,4.575,-0.015,4550.2349,210,4.6356,{"date":522,"open":214,"high":226,"low":422,"close":225,"change":328,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",2,6142.939364,190,4.553,{"date":528,"open":529,"high":530,"low":529,"close":214,"change":319,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",4.36,4.64,4.17,3704.1619,172,4.494,{"date":536,"open":529,"high":226,"low":537,"close":429,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.25,-0.08,-1.82,18495.429575,178,4.4563,{"date":544,"open":545,"high":546,"low":432,"close":415,"change":259,"percent_change":259,"volume":547,"transactions":548,"vwap":549},"2026-08-07",4.4101,4.57,6832.881644,161,4.4318,{"date":551,"open":552,"high":553,"low":415,"close":415,"change":46,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",4.56,4.62,-4.56,5323.094854,97,4.5103,{"date":559,"open":225,"high":560,"low":225,"close":235,"change":146,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",4.7301,-0.43,12007.0989,235,4.6399,{"date":566,"open":247,"high":309,"low":471,"close":237,"change":399,"percent_change":567,"volume":568,"transactions":569,"vwap":546},"2026-08-04",3.12,37445.344127,177,{"date":571,"open":480,"high":572,"low":440,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",4.69,4.49,0.02,0.45,6957.60034,134,4.5576,{"date":580,"open":439,"high":581,"low":582,"close":582,"change":146,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",4.6156,4.47,-0.45,4976.3151,71,4.5354,{"date":588,"open":589,"high":226,"low":589,"close":573,"change":196,"percent_change":53,"volume":590,"transactions":591,"vwap":592},"2026-07-30",4.475,5216.2081,191,4.5431,{"date":594,"open":247,"high":595,"low":596,"close":247,"change":501,"percent_change":502,"volume":597,"transactions":598,"vwap":599},"2026-07-29",4.635,4.405,9853.2081,194,4.5029,{"date":601,"open":602,"high":225,"low":508,"close":546,"change":501,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",4.4701,-1.08,15029.0989,273,4.4849,{"date":608,"open":257,"high":287,"low":609,"close":553,"change":117,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",4.55,-6.48,29516.5989,367,4.7805,{"date":615,"open":245,"high":278,"low":397,"close":374,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",0.04,0.82,95411.9409,568,4.8318,{"date":622,"open":623,"high":355,"low":623,"close":355,"change":146,"percent_change":624,"volume":625,"transactions":569,"vwap":626},"2026-07-23",4.821789,-0.41,2116.0989,4.864,{"date":628,"open":326,"high":278,"low":629,"close":630,"change":416,"percent_change":381,"volume":631,"transactions":632,"vwap":633},"2026-07-22",4.6801,4.92,34020.0989,555,4.8993,{"date":635,"open":636,"high":344,"low":245,"close":344,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",4.795,0.1,2.08,9998.328328,233,4.8488,{"date":643,"open":297,"high":278,"low":309,"close":345,"change":146,"percent_change":624,"volume":644,"transactions":645,"vwap":646},"2026-07-20",80695.7049,573,4.8939,{"date":648,"open":355,"high":649,"low":650,"close":297,"change":538,"percent_change":651,"volume":652,"transactions":9,"vwap":297},"2026-07-17",4.913,4.68,-1.63,55400,{"date":654,"open":374,"high":655,"low":236,"close":344,"change":259,"percent_change":259,"volume":656,"transactions":9,"vwap":344},"2026-07-16",5.01,76000,{"date":658,"open":508,"high":278,"low":508,"close":344,"change":73,"percent_change":659,"volume":660,"transactions":9,"vwap":344},"2026-07-15",10.59,57800,{"date":662,"open":463,"high":530,"low":537,"close":204,"change":146,"percent_change":583,"volume":663,"transactions":9,"vwap":204},"2026-07-14",59000,{"date":665,"open":553,"high":326,"low":430,"close":438,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":438},"2026-07-13",-0.11,-2.41,94900,{"date":670,"open":308,"high":308,"low":671,"close":546,"change":346,"percent_change":672,"volume":673,"transactions":9,"vwap":546},"2026-07-10",4.415,-2.97,39600,{"date":675,"open":309,"high":256,"low":225,"close":676,"change":666,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-09",4.71,-2.28,19400,{"date":680,"open":630,"high":630,"low":225,"close":277,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":277},"2026-07-08",-0.18,-3.6,26700,{"date":685,"open":226,"high":686,"low":397,"close":278,"change":357,"percent_change":687,"volume":688,"transactions":9,"vwap":278},"2026-07-07",5.06,6.38,68300,{"date":690,"open":480,"high":256,"low":480,"close":335,"change":574,"percent_change":691,"volume":692,"transactions":9,"vwap":335},"2026-07-06",0.43,19900,{"date":694,"open":530,"high":288,"low":695,"close":650,"change":637,"percent_change":696,"volume":697,"transactions":9,"vwap":650},"2026-07-02",4.45,2.18,44600,{"date":699,"open":630,"high":630,"low":508,"close":700,"change":102,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-01",4.58,-6.15,58700,{"date":704,"open":355,"high":363,"low":705,"close":236,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":236},"2026-06-30",4.765,0.03,0.62,89400,{"date":710,"open":397,"high":278,"low":700,"close":257,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":257},"2026-06-29",0.15,3.19,111000,{"date":715,"open":382,"high":278,"low":194,"close":335,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":335},"2026-06-26",0.37,8.55,280500,{"date":720,"open":721,"high":278,"low":27,"close":440,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":440},"2026-06-25",4.865,-1.55,-26.36,795600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":158,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-24",6.27,6.3,5.78,5.88,-3.92,1039800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",5.68,6.25,5.544,6.12,0.4,6.99,97300,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-22",5.6,5.85,5.72,0.13,2.33,38000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":236,"volume":757,"transactions":9,"vwap":755},"2026-06-18",5.34,5.65,5.27,5.59,0.26,73100,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":441,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-17",5.7,5.3,5.33,-3.09,20600,{"date":766,"open":767,"high":768,"low":761,"close":769,"change":259,"percent_change":259,"volume":770,"transactions":9,"vwap":769},"2026-06-16",5.665,5.83,5.5,55600,{"date":772,"open":773,"high":774,"low":769,"close":769,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":769},"2026-06-15",5.69,5.785,-0.31,-5.34,40100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-12",5.73,5.939,5.48,5.81,0.21,3.75,30400,{"date":788,"open":789,"high":790,"low":761,"close":744,"change":73,"percent_change":791,"volume":792,"transactions":9,"vwap":744},"2026-06-11",5.35,5.75,9.16,57000,{"date":794,"open":795,"high":796,"low":630,"close":354,"change":492,"percent_change":797,"volume":798,"transactions":9,"vwap":354},"2026-06-10",5.46,5.89,-7.9,72000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":637,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-09",5.52,5.9,5.405,5.57,1.83,27600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",5.64,5.79,5.375,5.47,-0.15,-2.67,28900,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",5.928,5.62,-0.38,-6.33,34800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":706,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-04",5.92,6.07,5.543,6,0.5,49400,{"date":832,"open":783,"high":828,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",5.8,5.97,0.075,1.27,35000,{"date":839,"open":840,"high":841,"low":790,"close":842,"change":366,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-02",5.775,5.98,5.895,0.77,25200,{"date":846,"open":746,"high":847,"low":848,"close":745,"change":299,"percent_change":849,"volume":850,"transactions":9,"vwap":745},"2026-06-01",5.93,5.58,1.39,18400,{"date":852,"open":853,"high":802,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-29",5.71,5.66,5.77,0.06,1.05,29700,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":431,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-05-28",5.49,5.87,5.43,3.44,88000,{"date":867,"open":848,"high":833,"low":868,"close":801,"change":196,"percent_change":869,"volume":870,"transactions":9,"vwap":801},"2026-05-27",5.42,-0.54,39300,{"date":872,"open":873,"high":848,"low":353,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-26",5.26,5.55,0.325,6.22,21300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-22",5.2,5.335,5.14,5.225,0.065,1.26,11000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":472,"percent_change":96,"volume":893,"transactions":9,"vwap":892},"2026-05-21",5.1,5.25,5.09,5.16,22200,{"date":895,"open":686,"high":789,"low":686,"close":880,"change":289,"percent_change":896,"volume":897,"transactions":9,"vwap":880},"2026-05-20",2.36,33300,{"date":899,"open":276,"high":892,"low":266,"close":900,"change":472,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-19",5.08,-0.78,12500,{"date":904,"open":354,"high":905,"low":317,"close":906,"change":390,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-18",5.28,5.12,-1.92,46700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":346,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-15",5.21,5.38,5.064,5.22,-2.61,42400,{"date":918,"open":848,"high":767,"low":655,"close":373,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":373},"2026-05-14",-0.16,-2.9,41300,{"date":923,"open":318,"high":924,"low":278,"close":801,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":801},"2026-05-13",5.74,0.49,9.74,97000,{"date":929,"open":930,"high":882,"low":931,"close":266,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":266},"2026-05-12",4.34,4.28,0.63,14.32,159700,{"date":936,"open":937,"high":573,"low":937,"close":415,"change":431,"percent_change":455,"volume":938,"transactions":9,"vwap":415},"2026-05-11",4.16,61700,{"date":940,"open":186,"high":941,"low":942,"close":943,"change":747,"percent_change":712,"volume":944,"transactions":9,"vwap":943},"2026-05-08",4.26,3.935,4.21,112500,{"date":946,"open":947,"high":948,"low":947,"close":20,"change":472,"percent_change":949,"volume":950,"transactions":9,"vwap":20},"2026-05-07",3.95,4.284,-0.97,57300,{"date":952,"open":415,"high":695,"low":953,"close":206,"change":813,"percent_change":954,"volume":955,"transactions":9,"vwap":206},"2026-05-06",4.01,-3.51,189900,{"date":957,"open":546,"high":546,"low":941,"close":958,"change":102,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-05",4.27,-6.56,102300,{"date":962,"open":344,"high":655,"low":247,"close":546,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":546},"2026-05-04",-0.4,-8.05,83500,{"date":967,"open":686,"high":968,"low":969,"close":353,"change":346,"percent_change":970,"volume":971,"transactions":9,"vwap":353},"2026-05-01",5.155,4.828,-2.74,25300,{"date":973,"open":974,"high":975,"low":630,"close":976,"change":158,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-30",5.32,5.478,5.11,-4.49,72300,{"date":980,"open":981,"high":981,"low":982,"close":789,"change":561,"percent_change":983,"volume":984,"transactions":9,"vwap":789},"2026-04-29",5.82,5.29,-7.44,88700,{"date":986,"open":753,"high":833,"low":755,"close":729,"change":72,"percent_change":987,"volume":988,"transactions":9,"vwap":729},"2026-04-28",1.23,85300,{"date":990,"open":991,"high":841,"low":760,"close":853,"change":228,"percent_change":992,"volume":950,"transactions":9,"vwap":853},"2026-04-27",5.84,-2.23,{"date":994,"open":862,"high":828,"low":780,"close":991,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":991},"2026-04-24",-0.06,-1.02,56400,{"date":999,"open":738,"high":1000,"low":790,"close":802,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":802},"2026-04-23",6.14,-0.23,-3.75,97500,{"date":1005,"open":1006,"high":1007,"low":802,"close":1008,"change":501,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-22",6.11,6.37,6.13,-0.81,156600,{"date":1012,"open":687,"high":1013,"low":790,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-21",6.44,6.18,-0.07,-1.12,399200,{"date":1019,"open":1020,"high":1021,"low":736,"close":736,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":736},"2026-04-20",9.04,9.49,-5.42,-46.44,1236200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":188,"percent_change":337,"volume":1031,"transactions":9,"vwap":1030},"2026-04-17",11.655,12.05,11.65,11.67,20400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":46,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-16",11.93,12,10.91,11.68,-1.77,30700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":112,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-15",10.85,11.98,9.78,11.89,9.48,51700,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":279,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-14",10.99,9.95,10.86,0.46,23100,{"date":1056,"open":1057,"high":1058,"low":1044,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-13",9.86,11,10.81,0.92,9.3,42800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-10",11.19,11.2,9.5,9.89,-1.3,-11.62,46500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1065,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1065},"2026-04-09",9.26,11.3,8.965,1.9,20.45,128100,{"date":1081,"open":1082,"high":1061,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",8.75,8.02,9.29,1.075,13.09,59100,{"date":1089,"open":1090,"high":1074,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-07",8.66,7.55,8.215,-0.545,-6.22,60000,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",8.37,9.215,8.76,0.68,8.42,32300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":417,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-02",7.68,8.175,7.5,8.08,2.93,18300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1114,"change":259,"percent_change":259,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",7.85,8.251,17300,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1114,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-03-31",6.47,8.09,1.67,27.02,75900,{"date":1125,"open":687,"high":1126,"low":1127,"close":1014,"change":268,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1014},"2026-03-30",6.5,5.91,-3.13,14200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":687,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":687},"2026-03-27",6.86,7.42,6.21,-0.51,-7.4,47400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",7.02,7.265,6.88,6.89,-0.205,-2.89,9500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":786,"transactions":9,"vwap":1152},"2026-03-25",7.16,7.88,6.95,7.095,0.405,6.05,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":151,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",7.29,6.61,6.69,-4.97,31900,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-23",7.58,6.899,7.04,-0.39,-5.25,51200,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":279,"percent_change":1101,"volume":1175,"transactions":9,"vwap":1174},"2026-03-20",7.2,7.52,7.43,98000,{"date":1177,"open":1178,"high":1108,"low":1179,"close":1180,"change":1181,"percent_change":317,"volume":1182,"transactions":9,"vwap":1180},"2026-03-19",6.93,6.805,7.38,0.35,27500,{"date":1184,"open":1106,"high":1106,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-18",6.77,7.03,-0.34,-4.61,23700,{"date":1191,"open":1108,"high":1108,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-17",7.27,7.37,-0.27,-3.53,14000,{"date":1198,"open":1199,"high":1200,"low":1108,"close":1201,"change":431,"percent_change":1202,"volume":1196,"transactions":9,"vwap":1201},"2026-03-16",7.54,8.085,7.64,2.55,{"date":1204,"open":1205,"high":1205,"low":1172,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-13",8.21,7.45,-0.65,-8.02,48000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-12",8.47,8.68,8.1,-0.36,-4.26,62700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":501,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-11",8.67,9.185,8.25,8.46,-0.59,120800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-10",8.98,9,8.38,8.51,-0.28,-3.19,24200,{"date":1236,"open":1237,"high":1229,"low":1238,"close":1239,"change":1240,"percent_change":530,"volume":1241,"transactions":9,"vwap":1239},"2026-03-09",8.185,7.92,8.79,0.39,26300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-06",8.04,8.58,7.77,8.4,0.28,3.45,66100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":117,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-05",8.29,8.61,7.7,8.12,-3.79,56200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":769,"volume":1266,"transactions":9,"vwap":1264},"2026-03-04",8.422,8.84,8,8.44,0.44,49200,{"date":1268,"open":1102,"high":1269,"low":1263,"close":1263,"change":901,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1263},"2026-03-03",8.71,-8.88,48500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1187,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-02",8.65,8.82,8.27,8.78,-3.73,18100,{"date":1281,"open":1213,"high":1282,"low":717,"close":1282,"change":1053,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",9.12,5.31,17000,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1090,"change":53,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1090},"2026-02-26",9.55,8.48,-7.08,55200,{"date":1292,"open":1020,"high":1293,"low":1020,"close":1294,"change":616,"percent_change":691,"volume":1295,"transactions":9,"vwap":1294},"2026-02-25",9.83,9.32,27200,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":728,"volume":1302,"transactions":9,"vwap":1300},"2026-02-24",9.35,8.99,9.28,0.55,22300,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":289,"percent_change":849,"volume":1308,"transactions":9,"vwap":1307},"2026-02-23",8.59,9.05,8.73,10700,{"date":1310,"open":1067,"high":1067,"low":1311,"close":1254,"change":963,"percent_change":1312,"volume":683,"transactions":9,"vwap":1254},"2026-02-20",8.33,-4.44,{"date":1314,"open":1262,"high":1315,"low":1269,"close":1316,"change":501,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-19",9.27,9.01,-0.55,9400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-18",8.686,9.66,8.605,9.06,0.245,2.78,10200,{"date":1329,"open":1330,"high":1331,"low":1264,"close":1332,"change":1333,"percent_change":856,"volume":1334,"transactions":9,"vwap":1332},"2026-02-17",8.81,9.201,8.815,0.005,13900,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1330,"change":299,"percent_change":1060,"volume":1339,"transactions":9,"vwap":1330},"2026-02-13",8.64,9.315,12200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1307,"change":196,"percent_change":1187,"volume":1345,"transactions":9,"vwap":1307},"2026-02-12",8.91,9.305,8.388,18000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1100,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1100},"2026-02-11",9.45,10.115,8.54,-0.56,-6.01,55700,{"date":1355,"open":1229,"high":1356,"low":1357,"close":1294,"change":1358,"percent_change":515,"volume":1359,"transactions":9,"vwap":1294},"2026-02-10",10.105,8.96,0.42,72600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":656,"transactions":9,"vwap":1365},"2026-02-09",9.51,10.365,8.86,8.9,-0.61,-6.41,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1362,"change":739,"percent_change":432,"volume":1373,"transactions":9,"vwap":1362},"2026-02-06",9.41,10.625,9.03,77400,{"date":1375,"open":1376,"high":1377,"low":1316,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-05",10.37,10.62,9.11,-1.46,-13.81,59900,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-04",11.301,10.41,10.57,-0.42,-3.82,32400,{"date":1391,"open":1030,"high":1392,"low":1393,"close":1050,"change":603,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1050},"2026-02-03",12.55,10.78,-8.95,37000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":265,"volume":1403,"transactions":9,"vwap":1401},"2026-02-02",11.51,12.74,10.55,12.07,0.57,59400,{"date":1405,"open":1377,"high":1406,"low":1407,"close":1408,"change":843,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-30",11.8,10.53,11.5,7.18,46600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1366,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-29",11.49,10.56,10.73,-5.38,15700,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-28",12.5,10.24,11.34,-1.26,-10,101800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":711,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-27",12.34,12.76,12.13,12.6,1.2,16400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":228,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",12.4,12.832,12.265,12.45,-1.03,9300,{"date":1443,"open":1444,"high":1444,"low":1045,"close":1445,"change":122,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-23",13.34,12.58,-0.94,84600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-22",12.82,14.1,12.62,12.7,0.38,3.08,71300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":583,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-21",12.99,13.74,11.81,12.32,-3.52,89000,{"date":1466,"open":1429,"high":1467,"low":1468,"close":1469,"change":390,"percent_change":901,"volume":1470,"transactions":9,"vwap":1469},"2026-01-20",13.55,12.01,12.77,66400,{"date":1472,"open":933,"high":1473,"low":1420,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-16",14.8,12.87,-1.41,-9.87,40300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-15",15.498,16.12,14.28,-0.88,-5.8,56700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":777,"transactions":9,"vwap":1491},"2026-01-14",14.56,16,14.55,15.16,0.89,6.24,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-13",18,18.01,13.33,14.27,-3.64,-20.32,101000,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-12",19.95,17.275,17.91,-1.94,-9.77,82400,{"date":1512,"open":1496,"high":26,"low":1513,"close":1514,"change":1515,"percent_change":1253,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",17.435,19.85,1.52,179600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-08",17.78,18.5,16.666,18.33,0.29,1.61,63400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1387,"percent_change":677,"volume":1532,"transactions":9,"vwap":1531},"2026-01-07",18.58,19.25,17.01,18.040001,100800,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-06",15.39,19.22,18.46,2.35,14.59,269000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":508,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-05",13.32,16.7,13.31,16.11,37.81,394100,{"date":1550,"open":1406,"high":1551,"low":1552,"close":1553,"change":666,"percent_change":1554,"volume":1182,"transactions":9,"vwap":1553},"2026-01-02",12.281,11.37,11.69,-0.93,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1406,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1406},"2025-12-31",10.45,11.83,1.1,10.28,43300,{"date":1563,"open":1564,"high":1058,"low":1564,"close":1565,"change":820,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",10.346,10.7,-3.43,14600,{"date":1569,"open":1570,"high":1408,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-29",10.27,9.56,11.08,0.22,2.03,42100,{"date":1577,"open":1050,"high":1578,"low":1579,"close":1052,"change":196,"percent_change":1232,"volume":1580,"transactions":9,"vwap":1052},"2025-12-26",11.03,10.494,21500,{"date":1582,"open":1051,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-24",11.32,9.729,10.89,0.875,8.74,70100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-23",9.8,10.03,9.47,10.015,0.025,0.25,21700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":739,"percent_change":531,"volume":1031,"transactions":9,"vwap":1603},"2025-12-22",9.53,10.44,9.24,9.99,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":711,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-19",9.15,9.93,9.59,1.59,75100,{"date":1612,"open":1613,"high":1614,"low":1229,"close":1615,"change":691,"percent_change":336,"volume":1616,"transactions":9,"vwap":1615},"2025-12-18",9.22,10.4,9.44,30600,{"date":1618,"open":1619,"high":1620,"low":1337,"close":1316,"change":492,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1316},"2025-12-17",9.23,9.7,-4.66,70800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1348,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1348},"2025-12-16",10,9.112,-0.6,-5.97,47100,{"date":1631,"open":1051,"high":1632,"low":1322,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-15",10.48,10.05,0.255,2.6,82500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1373,"transactions":9,"vwap":1642},"2025-12-12",10.5,10.575,9.72,9.795,-0.885,-8.29,{"date":1646,"open":1385,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-11",10.71,9.96,10.68,0.275,2.64,41100,{"date":1654,"open":1655,"high":1639,"low":1656,"close":1657,"change":1333,"percent_change":279,"volume":1658,"transactions":9,"vwap":1657},"2025-12-10",10.32,9.9,10.405,58500,{"date":1660,"open":1057,"high":1661,"low":1057,"close":1614,"change":1662,"percent_change":372,"volume":1663,"transactions":9,"vwap":1614},"2025-12-09",10.614,0.48,40800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-08",9.25,10.25,9.125,9.92,0.71,7.71,61400,{"date":1674,"open":1675,"high":1343,"low":1676,"close":1677,"change":1678,"percent_change":1523,"volume":1679,"transactions":9,"vwap":1677},"2025-12-05",9.13,8.23,9.21,0.027,91600,{"date":1681,"open":1682,"high":1683,"low":1222,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-04",8.56,9.183,0.593,6.9,81000,{"date":1688,"open":1689,"high":1690,"low":1263,"close":1305,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1305},"2025-12-03",8.05,8.6,0.56,6.97,27000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-02",8.34,8.904,7.59,8.03,-0.19,-2.31,19500,{"date":1704,"open":1305,"high":1372,"low":1244,"close":1705,"change":1366,"percent_change":1706,"volume":1334,"transactions":9,"vwap":1705},"2025-12-01",8.22,-6.91,{"date":1708,"open":1690,"high":1709,"low":1710,"close":1711,"change":919,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-28",9.2,8.469,8.83,-1.78,18500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1299,"change":1719,"percent_change":299,"volume":1720,"transactions":9,"vwap":1299},"2025-11-26",8.94,9.02,8.359,0.007,29400,{"date":1722,"open":1723,"high":1282,"low":1724,"close":1725,"change":1726,"percent_change":374,"volume":1727,"transactions":9,"vwap":1725},"2025-11-25",8.52,8.125,8.983,0.423,34700,{"date":1729,"open":1109,"high":1082,"low":1730,"close":1682,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1682},"2025-11-24",7.607,0.825,10.67,29600,{"date":1735,"open":1157,"high":1244,"low":1172,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-21",7.735,0.295,3.97,35300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":492,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-20",8.07,8.32,7.13,7.44,-5.58,31200,{"date":1749,"open":1750,"high":1365,"low":1255,"close":1150,"change":1751,"percent_change":1752,"volume":702,"transactions":9,"vwap":1150},"2025-11-19",8.5,-0.64,-7.51,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1723,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1723},"2025-11-18",8.93,9.236,8.35,-0.46,-5.12,121700,{"date":1762,"open":1763,"high":1619,"low":1764,"close":1228,"change":747,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1228},"2025-11-17",8.88,8.725,1.47,28600,{"date":1768,"open":1769,"high":1717,"low":1770,"close":1771,"change":456,"percent_change":785,"volume":1772,"transactions":9,"vwap":1771},"2025-11-14",8.41,8.015,8.85,30200,{"date":1774,"open":1775,"high":1338,"low":1750,"close":1776,"change":1777,"percent_change":1778,"volume":1747,"transactions":9,"vwap":1776},"2025-11-13",9.09,8.53,-0.85,-9.06,{"date":1780,"open":1689,"high":1656,"low":1689,"close":1781,"change":300,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-12",9.38,21.82,115500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1255,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1255},"2025-11-11",6.41,7.995,6.35,0.995,14.84,74000,{"date":1793,"open":1794,"high":1151,"low":1795,"close":1796,"change":1358,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-10",6.54,6.325,6.705,6.68,24900,{"date":1800,"open":736,"high":1801,"low":1802,"close":1803,"change":21,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-07",6.449,6.15,6.285,-3.46,13800,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1700,"percent_change":1811,"volume":1652,"transactions":9,"vwap":1810},"2025-11-06",6.71,6.32,6.51,-2.84,{"date":1813,"open":1814,"high":1140,"low":1814,"close":1814,"change":856,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-05",6.7,0.9,9100,{"date":1818,"open":457,"high":457,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-04",6.56,6.64,-0.68,-9.29,30900,{"date":1825,"open":1671,"high":1826,"low":1827,"close":1828,"change":1215,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-03",7.91,7.23,7.32,-4.69,65100,{"date":1832,"open":1206,"high":1833,"low":1133,"close":1106,"change":1248,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1106},"2025-10-31",7.75,3.78,19300,{"date":1837,"open":1172,"high":1206,"low":1172,"close":1838,"change":196,"percent_change":963,"volume":1839,"transactions":9,"vwap":1838},"2025-10-30",7.4,22800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1174,"change":1001,"percent_change":1845,"volume":1103,"transactions":9,"vwap":1174},"2025-10-29",7.72,7.73,7.19,-3,{"date":1847,"open":1827,"high":1848,"low":1849,"close":1850,"change":1053,"percent_change":1851,"volume":1747,"transactions":9,"vwap":1850},"2025-10-28",7.9,7,7.66,6.39,{"date":1853,"open":1149,"high":1108,"low":1854,"close":1172,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1172},"2025-10-27",6.75,0.057,0.8,44200,{"date":1859,"open":1108,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1857,"transactions":9,"vwap":1861},"2025-10-24",7.789,7.143,-0.287,-3.86,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1174,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1174},"2025-10-23",8.18,7.33,-0.765,-9.33,53100,{"date":1872,"open":1750,"high":1873,"low":1238,"close":1874,"change":1875,"percent_change":1876,"volume":702,"transactions":9,"vwap":1874},"2025-10-22",8.95,8.195,-0.555,-6.34,{"date":1878,"open":1879,"high":1299,"low":1880,"close":1082,"change":784,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1082},"2025-10-21",8.548,8.355,2.46,54500,{"date":1884,"open":1885,"high":1239,"low":1885,"close":1350,"change":73,"percent_change":981,"volume":1886,"transactions":9,"vwap":1350},"2025-10-20",8.226,36200,{"date":1888,"open":1889,"high":717,"low":1263,"close":1742,"change":279,"percent_change":707,"volume":1890,"transactions":9,"vwap":1742},"2025-10-17",8.3,51800,{"date":1892,"open":1893,"high":1894,"low":1083,"close":1083,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1083},"2025-10-16",8.813,8.92,-0.505,-5.92,22000,{"date":1899,"open":1723,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":711,"volume":1904,"transactions":9,"vwap":1902},"2025-10-15",8.893,8.333,8.525,0.013,25800,{"date":1906,"open":1231,"high":1907,"low":1750,"close":1908,"change":1909,"percent_change":1910,"volume":1111,"transactions":9,"vwap":1908},"2025-10-14",8.789,8.512,-0.178,-2.05,{"date":1912,"open":1690,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-13",8.87,8.31,8.69,0.219,2.59,9800,{"date":1920,"open":1921,"high":1229,"low":1263,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-10",8.971,8.471,-0.214,-2.46,55100,{"date":1927,"open":1696,"high":1716,"low":1928,"close":1929,"change":1153,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-09",8.17,8.685,4.89,44500,{"date":1933,"open":1934,"high":1247,"low":1935,"close":1936,"change":509,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-08",7.94,7.903,8.28,4.15,70000,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":574,"percent_change":1596,"volume":893,"transactions":9,"vwap":1943},"2025-10-07",7.84,8.14,7.95,{"date":1945,"open":1256,"high":1946,"low":1848,"close":1947,"change":146,"percent_change":163,"volume":1948,"transactions":9,"vwap":1947},"2025-10-06",8.15,7.93,23200,{"date":1950,"open":1689,"high":1951,"low":1947,"close":1943,"change":390,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1943},"2025-10-03",8.192,-1.24,44800,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1689,"change":538,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1689},"2025-10-02",8.2,7.99,-0.98,22900,{"date":1961,"open":1256,"high":1946,"low":1962,"close":1963,"change":637,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-01",7.965,8.13,1.25,48700,{"date":1967,"open":1942,"high":1247,"low":1150,"close":1699,"change":666,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1699},"2025-09-30",-1.35,52500,{"date":1971,"open":1263,"high":1750,"low":1943,"close":1942,"change":399,"percent_change":1972,"volume":1823,"transactions":9,"vwap":1942},"2025-09-29",1.75,{"date":1974,"open":1975,"high":1690,"low":1976,"close":1263,"change":456,"percent_change":531,"volume":1977,"transactions":9,"vwap":1263},"2025-09-26",7.625,7.6,81600,{"date":1979,"open":1671,"high":1833,"low":1108,"close":1106,"change":1980,"percent_change":583,"volume":1981,"transactions":9,"vwap":1106},"2025-09-25",-0.035,10800,{"date":1983,"open":1828,"high":1984,"low":1828,"close":1985,"change":1986,"percent_change":1881,"volume":1987,"transactions":9,"vwap":1985},"2025-09-24",7.79,7.715,0.185,23800,{"date":1989,"open":1975,"high":1671,"low":1828,"close":1990,"change":188,"percent_change":228,"volume":1991,"transactions":9,"vwap":1990},"2025-09-23",7.53,23900,{"date":1993,"open":1994,"high":1199,"low":1995,"close":1199,"change":716,"percent_change":892,"volume":1996,"transactions":9,"vwap":1199},"2025-09-22",7.28,7.15,26200,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":820,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-19",7.65,7.09,7.17,-5.03,31700,{"date":2005,"open":2006,"high":1091,"low":1149,"close":1091,"change":2007,"percent_change":1838,"volume":2008,"transactions":9,"vwap":1091},"2025-09-18",7.21,0.52,26800,{"date":2010,"open":2011,"high":1206,"low":2011,"close":1186,"change":158,"percent_change":2012,"volume":1959,"transactions":9,"vwap":1186},"2025-09-17",6.987,-3.3,{"date":2014,"open":1849,"high":2015,"low":1151,"close":1192,"change":456,"percent_change":397,"volume":1897,"transactions":9,"vwap":1192},"2025-09-16",7.449,{"date":2017,"open":1849,"high":2018,"low":2019,"close":1151,"change":501,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1151},"2025-09-15",7.128,6.817,-0.71,41400,{"date":2023,"open":1186,"high":2024,"low":2025,"close":1849,"change":706,"percent_change":691,"volume":2026,"transactions":9,"vwap":1849},"2025-09-12",7.235,6.87,66900,{"date":2028,"open":2029,"high":1157,"low":1132,"close":1692,"change":337,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1692},"2025-09-11",7.01,-1.27,136100,{"date":2033,"open":1166,"high":457,"low":2034,"close":2035,"change":856,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-10",6.895,7.06,0.86,27100,{"date":2039,"open":2040,"high":2041,"low":2040,"close":1849,"change":299,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1849},"2025-09-09",6.83,7.313,1.16,8200,{"date":2045,"open":2046,"high":1108,"low":1685,"close":2047,"change":2048,"percent_change":2049,"volume":1433,"transactions":9,"vwap":2047},"2025-09-08",7.24,6.92,-0.26,-3.62,{"date":2051,"open":2035,"high":2052,"low":2053,"close":1409,"change":319,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1409},"2025-09-05",7.63,6.82,2.57,50700,{"date":2057,"open":1744,"high":1172,"low":1685,"close":1849,"change":249,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1849},"2025-09-04",-1.75,24400,{"date":2061,"open":2025,"high":2062,"low":2063,"close":2064,"change":356,"percent_change":784,"volume":2065,"transactions":9,"vwap":2064},"2025-09-03",7.536,6.65,7.125,32700,{"date":2067,"open":2068,"high":1409,"low":2047,"close":2068,"change":146,"percent_change":1232,"volume":2069,"transactions":9,"vwap":2068},"2025-09-02",7.11,25400,{"date":2071,"open":2072,"high":1744,"low":2073,"close":1744,"change":417,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1744},"2025-08-29",6.84,6.63,3.33,20900,{"date":2077,"open":2029,"high":2078,"low":1685,"close":1685,"change":346,"percent_change":423,"volume":2079,"transactions":9,"vwap":1685},"2025-08-28",7.288,5500,{"date":2081,"open":2082,"high":2083,"low":1151,"close":1166,"change":259,"percent_change":259,"volume":2084,"transactions":9,"vwap":1166},"2025-08-27",7.3,7.305,8800,{"date":2086,"open":1133,"high":2087,"low":1178,"close":1166,"change":2088,"percent_change":2089,"volume":850,"transactions":9,"vwap":1166},"2025-08-26",7.435,-0.435,-5.82,{"date":2091,"open":1255,"high":1255,"low":2046,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-25",7.475,-0.065,-0.86,16300,{"date":2097,"open":1990,"high":2098,"low":1744,"close":1199,"change":399,"percent_change":329,"volume":2099,"transactions":9,"vwap":1199},"2025-08-22",7.651,47500,{"date":2101,"open":1255,"high":1255,"low":2102,"close":1838,"change":310,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1838},"2025-08-21",7.303,-3.77,9600,{"date":2106,"open":2107,"high":1833,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-20",6.73,7.69,0.765,11.05,37200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-19",7.281,7.39,6.651,6.925,-0.295,-4.09,25600,{"date":2122,"open":457,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-18",7.497,6.8,7.22,0.27,3.88,57400,{"date":2130,"open":2131,"high":1999,"low":2132,"close":1151,"change":1751,"percent_change":2133,"volume":938,"transactions":9,"vwap":1151},"2025-08-15",7.47,6.79,-8.43,{"date":2135,"open":1126,"high":1999,"low":1126,"close":1698,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1698},"2025-08-14",1.21,18.97,75200,{"date":2140,"open":801,"high":2107,"low":801,"close":687,"change":843,"percent_change":2141,"volume":2142,"transactions":9,"vwap":687},"2025-08-13",13.73,36100,{"date":2144,"open":790,"high":2145,"low":2146,"close":2147,"change":310,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-12",5.954,5.51,5.61,-4.92,40000,{"date":2151,"open":736,"high":736,"low":2152,"close":802,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":802},"2025-08-11",5.604,-0.37,-5.9,22400,{"date":2157,"open":773,"high":727,"low":769,"close":727,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":727},"2025-08-08",0.659,11.74,18600,{"date":2162,"open":874,"high":2163,"low":2164,"close":2165,"change":238,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-07",5.76,5.409,5.611,-0.8,21400,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-06",5.94,5.512,5.656,-0.154,-2.65,13000,{"date":2177,"open":768,"high":2178,"low":2146,"close":783,"change":72,"percent_change":2179,"volume":2160,"transactions":9,"vwap":783},"2025-08-05",5.99,1.22,{"date":2181,"open":790,"high":768,"low":769,"close":924,"change":259,"percent_change":259,"volume":1839,"transactions":9,"vwap":924},"2025-08-04",{"date":2183,"open":2184,"high":1788,"low":744,"close":924,"change":1821,"percent_change":2185,"volume":2186,"transactions":9,"vwap":924},"2025-08-01",6.29,-10.59,48900,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2126,"percent_change":432,"volume":2192,"transactions":9,"vwap":2191},"2025-07-31",6.01,6.45,6.42,24300,{"date":2194,"open":1493,"high":2195,"low":2189,"close":1802,"change":1700,"percent_change":1845,"volume":2196,"transactions":9,"vwap":1802},"2025-07-30",6.58,44000,{"date":2198,"open":1186,"high":1186,"low":2199,"close":2200,"change":2020,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-29",6.2,6.34,-10.07,79600,{"date":2204,"open":1745,"high":2205,"low":1132,"close":2206,"change":1167,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-28",7.566,7.05,-5.24,51300,{"date":2210,"open":1134,"high":1255,"low":1134,"close":1745,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1745},"2025-07-25",1.71,29.84,454400,{"date":2215,"open":760,"high":2216,"low":801,"close":780,"change":501,"percent_change":2217,"volume":2218,"transactions":9,"vwap":780},"2025-07-24",5.945,-0.87,175600,{"date":2220,"open":753,"high":2221,"low":2222,"close":729,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":729},"2025-07-23",5.991,5.4,0.11,1.94,167600,{"date":2227,"open":974,"high":2228,"low":974,"close":2229,"change":739,"percent_change":1698,"volume":2230,"transactions":9,"vwap":2229},"2025-07-22",5.86,5.67,140500,{"date":2232,"open":744,"high":2233,"low":2234,"close":754,"change":310,"percent_change":2235,"volume":2236,"transactions":9,"vwap":754},"2025-07-21",6.061,5.124,-5.22,131100,{"date":2238,"open":729,"high":2239,"low":2240,"close":2241,"change":46,"percent_change":1500,"volume":2242,"transactions":9,"vwap":2241},"2025-07-18",6.076,5.44,5.56,85500,{"date":2244,"open":2146,"high":1786,"low":769,"close":855,"change":784,"percent_change":1834,"volume":2245,"transactions":9,"vwap":855},"2025-07-17",121300,{"date":2247,"open":790,"high":2248,"low":874,"close":2241,"change":2249,"percent_change":2250,"volume":1175,"transactions":9,"vwap":2241},"2025-07-16",6.013,-0.395,-6.63,{"date":2252,"open":1143,"high":2253,"low":745,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-15",7.006,5.955,-0.835,-12.3,119500,{"date":2259,"open":2052,"high":2052,"low":2260,"close":2132,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2132},"2025-07-14",6.43,-1.23,-15.34,131500,{"date":2265,"open":1263,"high":1723,"low":1263,"close":1083,"change":856,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1083},"2025-07-11",0.75,149495,{"date":2269,"open":1976,"high":2270,"low":1849,"close":2271,"change":2094,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-10",8.8,7.96,-9.75,62830,{"date":2275,"open":1696,"high":1364,"low":2276,"close":1275,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1275},"2025-07-09",8.26,0.7,8.62,11410,{"date":2281,"open":1229,"high":1775,"low":1263,"close":1256,"change":869,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1256},"2025-07-08",-6.24,21576,{"date":2285,"open":2286,"high":2287,"low":1690,"close":1090,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1090},"2025-07-07",9.6,9.823,-0.564,-6.11,12058,{"date":2292,"open":1229,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-03",9.4,8.518,9.224,1.098,13.51,24982,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":1132,"volume":2305,"transactions":9,"vwap":2303},"2025-07-02",7.604,8.774,8.126,0.522,18094,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2301,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2301},"2025-07-01",7.864,8.162,7.458,-0.402,-5.02,12657,{"date":2315,"open":1976,"high":1757,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-30",6.902,8.0059996,1.384,20.9,30534,{"date":2322,"open":1172,"high":1172,"low":2323,"close":2323,"change":2324,"percent_change":509,"volume":2325,"transactions":9,"vwap":2323},"2025-06-27",6.622,0.022,22375,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":299,"percent_change":987,"volume":2332,"transactions":9,"vwap":2331},"2025-06-26",6.74,7.028,6.542,6.6,21378,{"date":2334,"open":2000,"high":1193,"low":1851,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-25",6.52,-0.512,-7.28,26899,{"date":2340,"open":457,"high":2341,"low":1814,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-24",7.302,7.032,0.336,5.02,51438,{"date":2347,"open":1174,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-23",7.822,6.6122,6.696,-1.124,-14.37,20150,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":416,"percent_change":747,"volume":2360,"transactions":9,"vwap":2359},"2025-06-20",7.81,7.998,7.674,7.82,2580,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2356,"change":381,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2356},"2025-06-18",7.534,7.846,2.63,5265,{"date":2368,"open":2369,"high":2370,"low":1108,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-06-17",7.816,8.114,7.61,-0.446,-5.54,3680,{"date":2376,"open":2377,"high":1705,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-16",7.586,8.056,0.236,3.02,5931,{"date":2383,"open":2384,"high":2385,"low":1255,"close":2359,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2359},"2025-06-13",8.306,8.878,-0.814,-9.43,6514,{"date":2390,"open":2270,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-12",9.199,8.446,8.634,-0.536,-5.85,5268,{"date":2398,"open":2286,"high":2286,"low":1364,"close":2399,"change":1387,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-11",9.17,-4.38,2872,{"date":2403,"open":1606,"high":2404,"low":2405,"close":1608,"change":2406,"percent_change":947,"volume":2407,"transactions":9,"vwap":1608},"2025-06-10",9.598,9.0348,0.364,4942,{"date":2409,"open":1879,"high":2410,"low":2411,"close":2412,"change":843,"percent_change":1378,"volume":2413,"transactions":9,"vwap":2412},"2025-06-09",9.306,8.45,9.226,11845,{"date":2415,"open":2293,"high":2404,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-06",8.448,8.456,-0.544,-6.04,15825,{"date":2422,"open":2423,"high":1608,"low":1690,"close":1229,"change":53,"percent_change":448,"volume":2424,"transactions":9,"vwap":1229},"2025-06-05",9.398,12585,{"date":2426,"open":1656,"high":1614,"low":1229,"close":1322,"change":117,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1322},"2025-06-04",-3.21,10249,{"date":2430,"open":2431,"high":1625,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-03",9.19,8.516,9.98,1.256,14.4,11149,{"date":2438,"open":1690,"high":1709,"low":2439,"close":2440,"change":2441,"percent_change":146,"volume":2442,"transactions":9,"vwap":2440},"2025-06-02",8.0019999,8.724,-0.002,16109,{"date":2444,"open":1364,"high":1229,"low":1963,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-30",8.726,-0.308,-3.41,10890,{"date":2450,"open":1172,"high":2293,"low":1172,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-29",9.034,1.838,25.54,149472,{"date":2456,"open":2457,"high":1172,"low":2458,"close":2459,"change":2460,"percent_change":73,"volume":2461,"transactions":9,"vwap":2459},"2025-05-28",7.172,6.724,7.196,0.034,7893,{"date":2463,"open":2464,"high":2465,"low":1849,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-27",7.456,7.758,7.162,-0.238,-3.22,9071,{"date":2471,"open":2124,"high":2472,"low":2124,"close":1838,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1838},"2025-05-23",7.596,0.424,6.08,11366,{"date":2477,"open":687,"high":2478,"low":2184,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-05-22",7.036,6.976,0.956,15.88,20246,{"date":2484,"open":2199,"high":2485,"low":2178,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-21",6.282,6.02,-0.264,-4.2,3425,{"date":2491,"open":745,"high":2184,"low":2492,"close":2493,"change":2494,"percent_change":2240,"volume":2495,"transactions":9,"vwap":2493},"2025-05-20",5.842,6.284,0.324,6481,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":538,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-19",6.04,6.16,5.548,5.96,-1.32,10081,{"date":2505,"open":2506,"high":2199,"low":804,"close":2498,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2498},"2025-05-16",5.948,0.092,1.55,13425,{"date":2511,"open":2189,"high":2189,"low":2240,"close":2506,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2506},"2025-05-15",0.616,11.55,13317,{"date":2516,"open":828,"high":2517,"low":882,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-14",6.36,5.332,-0.568,-9.63,36345,{"date":2523,"open":2524,"high":2524,"low":744,"close":802,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":802},"2025-05-13",6.458,-0.266,-4.31,16894,{"date":2529,"open":1140,"high":1140,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2482,"transactions":9,"vwap":2531},"2025-05-12",5.926,6.166,-0.418,-6.35,{"date":2535,"open":2046,"high":2536,"low":728,"close":2537,"change":2538,"percent_change":2312,"volume":2539,"transactions":9,"vwap":2537},"2025-05-09",7.56,6.584,-0.348,5053,{"date":2541,"open":2542,"high":2536,"low":2124,"close":2543,"change":2544,"percent_change":1432,"volume":2545,"transactions":9,"vwap":2543},"2025-05-08",6.852,6.932,0.082,3636,{"date":2547,"open":2035,"high":2548,"low":2040,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-07",7.57,6.85,0.088,1.3,1303,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-06",7.216,7.8,6.55,6.762,-0.406,-5.66,7347,{"date":2563,"open":1848,"high":1222,"low":2068,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-05",7.168,-0.732,-9.27,8965,{"date":2569,"open":2570,"high":1264,"low":2570,"close":1848,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1848},"2025-05-02",6.662,1.198,17.88,21591,{"date":2575,"open":2195,"high":2576,"low":2200,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-01",7.746,6.702,0.182,2.79,23016,{"date":2582,"open":2583,"high":2124,"low":2584,"close":2335,"change":2585,"percent_change":225,"volume":2586,"transactions":9,"vwap":2335},"2025-04-30",6.474,6.173,0.286,10672,{"date":2588,"open":2589,"high":2590,"low":876,"close":2591,"change":310,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-04-29",6.478,6.576,6.234,-4.45,4190,{"date":2595,"open":2596,"high":1794,"low":876,"close":2597,"change":2598,"percent_change":2551,"volume":2599,"transactions":9,"vwap":2597},"2025-04-28",6.416,6.524,0.084,7107,{"date":181,"open":2601,"high":1820,"low":2602,"close":1013,"change":2324,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1013},6.418,6.4,0.34,4418]