[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLYX":3,"homepage-market-summary":29,"stock-historical-PLYX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLYX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Polaryx Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Polaryx Therapeutics Inc is a clinical-stage biotechnology company committed to the discovery, development, and commercialization of novel, disease-modifying therapies for rare, pediatric LSDs. Its therapeutic approach focuses on treating the underlying pathophysiology of these diseases and addressing unmet needs. The company's therapeutic pipeline includes PLX-200, PLX-300, and PLX-100, which are orally available small-molecule drug candidates designed to address core pathological mechanisms common to LSDs. The Company has one reportable segment: lysosomal storage disorders. The lysosomal storage disorders segment consists of the Company's costs associated with the preclinical and clinical development of the Company's product candidates.","Paramus, NJ",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.09,2.0899,2.1,2,-0.01,-0.48,11347.309428,261,2.0782,48.91,1.85,749794.0374963896,0.5,172,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":20,"price":105,"is_up":13},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},749794,128964574.449379,-94.03,"2026-02-02",[179,180,189,197,207,218,226,232,240,247,252,260,266,275,283,290,299,309,314,321,329,334,338,344,352,358,366,373,380,386,392,399,408,415,423,430,437,445,455,466,474,481,490,499,506,514,522,529,538,545,552,559,566,573,581,589,598,605,610,616,623,627,631,636,642,648,655,663,670,676,684,687,692,696,699,702,707,712,717,721,725,730,735,738,744,748,752,756,761,768,774,783,790,795,802,811,819,826,833,838,845,853,858,867,873,879,885,892,899,907,914,922,928,935,942,949,954,960,967,974,982,990,997,1003,1011,1017,1023,1031,1040,1048,1057,1063,1071,1079,1086,1093,1099,1105,1112,1118,1124,1129,1135,1142,1151,1159,1164,1171,1177,1181,1186,1193,1198,1203,1207,1213,1219,1225,1231,1235,1239,1244,1251,1256,1262,1268,1275,1283,1290,1299,1306,1314],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",2.07,2.135,0.03,1.45,6040.239257,273,2.1008,{"date":190,"open":191,"high":192,"low":193,"close":182,"change":19,"percent_change":20,"volume":194,"transactions":195,"vwap":196},"2026-10-05",2.05,2.15,2.04,40067.796364,367,2.0893,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",2.03,2.08,1.975,0.06,2.97,20768.9755,295,2.027,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",2.052,2.0588,1.965,2.02,-0.05,-2.42,58969.9755,567,2.0061,{"date":219,"open":191,"high":220,"low":221,"close":182,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",2.123,2.0212,0,16582.3595,276,2.0716,{"date":227,"open":191,"high":200,"low":18,"close":182,"change":184,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.47,31015.4705,265,2.0222,{"date":233,"open":15,"high":234,"low":235,"close":193,"change":213,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.14,2.01,-2.39,17268.968233,235,2.0564,{"date":241,"open":242,"high":234,"low":182,"close":15,"change":213,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",2.11,-2.34,13407.1685,129,2.112,{"date":248,"open":249,"high":192,"low":199,"close":234,"change":222,"percent_change":222,"volume":250,"transactions":22,"vwap":251},"2026-09-24",2.12,28138.038637,2.1002,{"date":253,"open":254,"high":254,"low":255,"close":234,"change":19,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",2.19,2.037251,-0.47,54570.731693,438,2.1303,{"date":261,"open":242,"high":192,"low":200,"close":192,"change":262,"percent_change":71,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.01,25190.877221,271,2.1228,{"date":267,"open":268,"high":269,"low":193,"close":234,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",2.06,2.1678,0.1,4.9,32086.9755,457,2.1073,{"date":276,"open":15,"high":277,"low":212,"close":193,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",2.205,-0.1,-4.67,81507.9755,429,2.0672,{"date":284,"open":268,"high":234,"low":191,"close":234,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.11,5.42,27550.9485,320,2.0878,{"date":291,"open":292,"high":293,"low":212,"close":199,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.0407,2.1571,-0.015,-0.73,28030.9755,363,2.069,{"date":300,"open":301,"high":268,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.059,1.98,2.045,0.025,1.24,15266.2077,219,2.0323,{"date":310,"open":18,"high":193,"low":311,"close":212,"change":262,"percent_change":27,"volume":312,"transactions":307,"vwap":313},"2026-09-14",1.97,23029.473118,2.0091,{"date":315,"open":18,"high":316,"low":18,"close":235,"change":317,"percent_change":318,"volume":319,"transactions":264,"vwap":320},"2026-09-11",2.0879,0.02,1.01,14523.50756,2.038,{"date":322,"open":200,"high":200,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",1.99,-0.09,-4.33,17432.9395,216,2.0336,{"date":330,"open":200,"high":249,"low":235,"close":200,"change":202,"percent_change":203,"volume":331,"transactions":332,"vwap":333},"2026-09-09",23533.824361,329,2.068,{"date":335,"open":302,"high":193,"low":311,"close":212,"change":317,"percent_change":171,"volume":336,"transactions":332,"vwap":337},"2026-09-08",14363.48146,2.0224,{"date":339,"open":18,"high":191,"low":340,"close":18,"change":262,"percent_change":27,"volume":341,"transactions":342,"vwap":343},"2026-09-04",1.9,39726.738969,751,1.971,{"date":345,"open":191,"high":346,"low":347,"close":323,"change":213,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",2.0717,1.9808,-2.45,21103.188658,893,2.0269,{"date":353,"open":18,"high":182,"low":311,"close":193,"change":202,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",3.03,32751.549717,614,2.016,{"date":359,"open":235,"high":191,"low":360,"close":302,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.93,-0.03,-1.49,87141.002705,1470,1.9834,{"date":367,"open":17,"high":368,"low":323,"close":235,"change":213,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",2.115,-2.43,41435.912246,572,2.0425,{"date":374,"open":242,"high":375,"low":311,"close":268,"change":213,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",2.138,-2.37,86310.520534,1094,2.0404,{"date":381,"open":15,"high":382,"low":193,"close":242,"change":317,"percent_change":383,"volume":384,"transactions":385,"vwap":188},"2026-08-27",2.16,0.96,67070.005925,1353,{"date":387,"open":17,"high":17,"low":311,"close":15,"change":270,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",5.03,113960.602474,812,2.064,{"date":393,"open":340,"high":17,"low":340,"close":323,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",0.12,6.42,107209.726198,759,1.9991,{"date":400,"open":200,"high":401,"low":25,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",2.1028,1.87,-0.2,-9.66,286161.339549,2029,1.9562,{"date":409,"open":234,"high":192,"low":199,"close":182,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",-0.07,-3.27,108472.07251,1096,2.053,{"date":416,"open":242,"high":417,"low":418,"close":234,"change":143,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",2.2,2.0101,-0.93,55436.275919,684,2.1099,{"date":424,"open":382,"high":425,"low":18,"close":382,"change":70,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",2.17,3.35,119583.490034,1109,2.0814,{"date":431,"open":432,"high":433,"low":268,"close":15,"change":19,"percent_change":20,"volume":434,"transactions":435,"vwap":436},"2026-08-18",2.13,2.1591,82780.453262,1072,2.1167,{"date":438,"open":439,"high":439,"low":268,"close":17,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",2.58,-0.5,-19.23,275071.989651,2547,2.2066,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":270,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",2.52,2.68,2.22,2.6,4,146847.106637,1012,2.4855,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",2.33,2.5899,2.2713,2.5,0.27,12.11,275292.252721,1820,2.4625,{"date":467,"open":449,"high":468,"low":17,"close":469,"change":184,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",2.27,2.23,1.36,44060.354893,1118,2.1862,{"date":475,"open":249,"high":417,"low":199,"close":417,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",0.08,3.77,52775.99364,766,2.1151,{"date":482,"open":483,"high":484,"low":323,"close":249,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",2.29,2.3,-0.14,-6.19,131064.435459,1766,2.1049,{"date":491,"open":492,"high":484,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",2.18,2.26,0.04,1.8,69537.803215,832,2.2607,{"date":500,"open":468,"high":501,"low":242,"close":449,"change":143,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",2.285,-0.89,44307.877358,502,2.1887,{"date":507,"open":508,"high":509,"low":382,"close":508,"change":262,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",2.24,2.37,0.45,42882.501939,564,2.223,{"date":515,"open":508,"high":516,"low":517,"close":469,"change":494,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",2.34,2.1611,1.83,49488.04838,749,2.2564,{"date":523,"open":524,"high":524,"low":234,"close":254,"change":119,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",2.35,-5.19,95162.684077,1363,2.2513,{"date":530,"open":531,"high":531,"low":191,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",2.39,2.31,0.16,7.44,201819.71446,2279,2.277,{"date":539,"open":212,"high":417,"low":540,"close":192,"change":533,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1.9701,8.04,122338.380505,1176,2.0753,{"date":546,"open":547,"high":242,"low":548,"close":323,"change":222,"percent_change":222,"volume":549,"transactions":550,"vwap":551},"2026-07-29",1.96,1.91,145889.132379,1148,2.0097,{"date":553,"open":302,"high":18,"low":554,"close":323,"change":184,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",1.86,1.53,78009.277812,586,1.9157,{"date":560,"open":242,"high":561,"low":548,"close":547,"change":324,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",2.125,-4.39,166572.833722,1310,1.9999,{"date":567,"open":234,"high":449,"low":18,"close":191,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",-0.06,-2.84,89920.587965,666,2.062,{"date":574,"open":575,"high":508,"low":200,"close":242,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",2.21,-0.13,-5.8,56439.2746,576,2.1402,{"date":582,"open":583,"high":531,"low":492,"close":508,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-22",2.305,-0.08,-3.45,130996.220034,1146,2.244,{"date":590,"open":591,"high":592,"low":449,"close":593,"change":202,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",2.25,2.45,2.32,2.65,80812.2746,825,2.3232,{"date":599,"open":591,"high":600,"low":417,"close":493,"change":143,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",2.375,-0.88,69948.6076,765,2.2603,{"date":606,"open":449,"high":516,"low":417,"close":607,"change":361,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-17",2.28,-1.3,58000,{"date":611,"open":612,"high":613,"low":468,"close":532,"change":278,"percent_change":614,"volume":615,"transactions":9,"vwap":532},"2026-07-16",2.4,2.47,-4.15,44300,{"date":617,"open":591,"high":618,"low":449,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-15",2.43,2.41,0.15,6.64,80800,{"date":624,"open":492,"high":484,"low":182,"close":493,"change":202,"percent_change":625,"volume":626,"transactions":9,"vwap":493},"2026-07-14",2.73,67200,{"date":628,"open":532,"high":532,"low":234,"close":417,"change":576,"percent_change":629,"volume":630,"transactions":9,"vwap":417},"2026-07-13",-5.58,99700,{"date":632,"open":612,"high":633,"low":591,"close":457,"change":278,"percent_change":634,"volume":635,"transactions":9,"vwap":457},"2026-07-10",2.44,-4.12,130500,{"date":637,"open":638,"high":639,"low":531,"close":618,"change":119,"percent_change":640,"volume":641,"transactions":9,"vwap":618},"2026-07-09",2.61,2.76,-4.71,109000,{"date":643,"open":439,"high":644,"low":612,"close":645,"change":317,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-08",2.67,2.55,0.79,61400,{"date":649,"open":650,"high":651,"low":460,"close":652,"change":119,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-07",2.74,2.83,2.53,-4.53,88100,{"date":656,"open":657,"high":658,"low":659,"close":594,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":594},"2026-07-06",2.8,2.88,2.63,-0.16,-5.69,64300,{"date":664,"open":594,"high":665,"low":439,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",2.91,2.81,0.23,8.91,236200,{"date":671,"open":672,"high":673,"low":652,"close":439,"change":584,"percent_change":674,"volume":675,"transactions":9,"vwap":439},"2026-07-01",2.66,2.71,-3.01,76500,{"date":677,"open":678,"high":679,"low":680,"close":672,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":672},"2026-06-30",2.57,2.78,2.51,0.13,5.14,176400,{"date":685,"open":592,"high":659,"low":516,"close":652,"change":681,"percent_change":286,"volume":686,"transactions":9,"vwap":652},"2026-06-29",336600,{"date":688,"open":457,"high":447,"low":532,"close":612,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":612},"2026-06-26",0.09,3.9,100100,{"date":693,"open":612,"high":592,"low":484,"close":532,"change":324,"percent_change":694,"volume":695,"transactions":9,"vwap":532},"2026-06-25",-3.75,32900,{"date":697,"open":447,"high":447,"low":516,"close":612,"change":19,"percent_change":698,"volume":615,"transactions":9,"vwap":612},"2026-06-24",-0.41,{"date":700,"open":612,"high":645,"low":484,"close":619,"change":222,"percent_change":222,"volume":701,"transactions":9,"vwap":619},"2026-06-23",58900,{"date":703,"open":457,"high":704,"low":457,"close":619,"change":689,"percent_change":705,"volume":706,"transactions":9,"vwap":619},"2026-06-22",2.48,3.88,62100,{"date":708,"open":709,"high":618,"low":575,"close":593,"change":262,"percent_change":710,"volume":711,"transactions":9,"vwap":593},"2026-06-18",2.36,0.43,105800,{"date":713,"open":493,"high":714,"low":493,"close":532,"change":317,"percent_change":715,"volume":716,"transactions":9,"vwap":532},"2026-06-17",2.42,0.87,90600,{"date":718,"open":593,"high":633,"low":469,"close":483,"change":213,"percent_change":719,"volume":720,"transactions":9,"vwap":483},"2026-06-16",-2.14,65900,{"date":722,"open":612,"high":447,"low":516,"close":516,"change":361,"percent_change":723,"volume":724,"transactions":9,"vwap":516},"2026-06-15",-1.27,157200,{"date":726,"open":509,"high":727,"low":593,"close":509,"change":19,"percent_change":728,"volume":729,"transactions":9,"vwap":509},"2026-06-12",2.49,-0.42,50800,{"date":731,"open":483,"high":592,"low":469,"close":732,"change":394,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-11",2.38,5.31,109600,{"date":736,"open":607,"high":612,"low":493,"close":493,"change":143,"percent_change":601,"volume":737,"transactions":9,"vwap":493},"2026-06-10",47900,{"date":739,"open":740,"high":447,"low":235,"close":607,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":607},"2026-06-09",2.46,-0.18,-7.32,370500,{"date":745,"open":612,"high":613,"low":532,"close":740,"change":681,"percent_change":746,"volume":747,"transactions":9,"vwap":740},"2026-06-08",5.58,104000,{"date":749,"open":645,"high":678,"low":607,"close":457,"change":403,"percent_change":750,"volume":751,"transactions":9,"vwap":457},"2026-06-05",-7.91,220400,{"date":753,"open":447,"high":639,"low":460,"close":652,"change":262,"percent_change":754,"volume":755,"transactions":9,"vwap":652},"2026-06-04",0.4,265400,{"date":757,"open":758,"high":448,"low":460,"close":447,"change":119,"percent_change":759,"volume":760,"transactions":9,"vwap":447},"2026-06-03",2.62,-4.55,129000,{"date":762,"open":763,"high":764,"low":592,"close":765,"change":660,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-02",2.86,2.93,2.64,-5.71,540500,{"date":769,"open":770,"high":771,"low":673,"close":657,"change":256,"percent_change":772,"volume":773,"transactions":9,"vwap":657},"2026-06-01",3.21,3.34,-14.37,390200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-29",3.32,3.65,3.07,3.27,0.22,7.21,564500,{"date":784,"open":638,"high":785,"low":638,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-28",3.24,3.05,0.54,21.51,854400,{"date":791,"open":792,"high":792,"low":182,"close":680,"change":410,"percent_change":793,"volume":794,"transactions":9,"vwap":680},"2026-05-27",2.72,-2.71,742100,{"date":796,"open":797,"high":798,"low":457,"close":439,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":439},"2026-05-26",3.59,3.78,-1.02,-28.33,1227800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-22",4.13,4.21,3.54,3.6,-0.34,-8.63,174100,{"date":812,"open":426,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-21",4.03,3.3,3.94,0.56,16.57,323900,{"date":820,"open":778,"high":821,"low":778,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-20",3.62,3.38,0.32,10.46,174900,{"date":827,"open":639,"high":828,"low":678,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-19",3.25,3.06,0.3,10.87,1245300,{"date":834,"open":835,"high":786,"low":673,"close":639,"change":689,"percent_change":836,"volume":837,"transactions":9,"vwap":639},"2026-05-18",2.85,3.37,172500,{"date":839,"open":840,"high":841,"low":672,"close":644,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":644},"2026-05-15",3.42,3.52,-0.74,-21.7,315300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":494,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-14",3.49,3.81,3.18,3.41,1.19,174300,{"date":854,"open":855,"high":807,"low":856,"close":836,"change":689,"percent_change":650,"volume":857,"transactions":9,"vwap":836},"2026-05-13",3.45,3.36,86800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-12",3.39,3.46,3,3.28,-0.11,-3.24,181800,{"date":868,"open":869,"high":869,"low":856,"close":860,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":860},"2026-05-11",3.75,-0.27,-7.38,68200,{"date":874,"open":705,"high":875,"low":807,"close":876,"change":660,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-08",4.05,3.66,-4.19,144600,{"date":880,"open":881,"high":881,"low":807,"close":882,"change":317,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-07",3.95,3.82,0.53,131700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":842,"percent_change":891,"volume":686,"transactions":9,"vwap":890},"2026-05-06",4.7,4.75,3.1,3.8,-16.3,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":124,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-05",5.18,4.53,4.54,-11.33,132000,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-04",4.88,5.49,5.12,0.24,4.92,154700,{"date":908,"open":909,"high":909,"low":910,"close":901,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":901},"2026-05-01",5.24,4.8,-0.37,-7.05,88300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":184,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-30",5.3,5.44,5.05,5.25,0.57,117800,{"date":923,"open":924,"high":924,"low":894,"close":925,"change":698,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-29",5.63,5.22,-7.28,72600,{"date":929,"open":930,"high":931,"low":932,"close":924,"change":816,"percent_change":933,"volume":934,"transactions":9,"vwap":924},"2026-04-28",5.06,5.68,5.01,11.05,60100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":780,"percent_change":896,"volume":941,"transactions":9,"vwap":940},"2026-04-27",4.91,5.11,4.76,5.07,84900,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":256,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-24",5.43,4.81,4.85,-8.83,89100,{"date":950,"open":286,"high":951,"low":909,"close":952,"change":953,"percent_change":585,"volume":941,"transactions":9,"vwap":952},"2026-04-23",5.48,5.32,-0.19,{"date":955,"open":733,"high":931,"low":956,"close":957,"change":904,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-22",5.27,5.51,4.55,119900,{"date":961,"open":962,"high":963,"low":938,"close":956,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":956},"2026-04-21",5.73,5.87,-0.43,-7.54,810700,{"date":968,"open":969,"high":970,"low":746,"close":971,"change":728,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-20",6.04,6.49,5.7,-6.86,74100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":870,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-17",6.43,6.93,5.91,6.12,-4.23,85300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":410,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-16",6.46,6.85,6.23,6.39,-1.08,51800,{"date":991,"open":992,"high":993,"low":994,"close":984,"change":19,"percent_change":995,"volume":996,"transactions":9,"vwap":984},"2026-04-15",6.35,7.1,6.34,-0.15,86200,{"date":998,"open":999,"high":970,"low":999,"close":1000,"change":830,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-14",6.03,6.47,4.86,141700,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-13",5.62,6.18,6.17,0.49,8.63,78200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":931,"change":584,"percent_change":1015,"volume":1016,"transactions":9,"vwap":931},"2026-04-10",5.95,5.26,-1.39,99100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":317,"percent_change":1022,"volume":906,"transactions":9,"vwap":1021},"2026-04-09",5.64,6.15,5.76,0.35,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-08",5.34,6.01,5.74,0.58,11.24,147700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-07",5.75,5.84,4.95,5.16,-0.57,-9.95,272800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":962,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":962},"2026-04-06",7.12,7.3,5.47,-1.41,-19.75,447800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-02",7.45,7.6,6.79,7.14,-0.46,-6.05,251800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1051,"change":494,"percent_change":883,"volume":1062,"transactions":9,"vwap":1051},"2026-04-01",7.38,8.28,7.2,236500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-31",6.57,8.1,7.56,0.95,14.37,418100,{"date":1072,"open":1073,"high":1074,"low":979,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-30",7.76,9.18,6.61,-1.18,-15.15,663800,{"date":1080,"open":1081,"high":1074,"low":992,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-27",6.44,7.79,1.41,22.1,2616700,{"date":1087,"open":1088,"high":1089,"low":962,"close":1090,"change":270,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-26",6.2,6.69,6.38,1.59,238400,{"date":1094,"open":986,"high":1095,"low":986,"close":1096,"change":660,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-25",6.9,6.28,-2.48,232900,{"date":1100,"open":1101,"high":1000,"low":1101,"close":1081,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1081},"2026-03-24",5.36,0.92,16.67,833100,{"date":1106,"open":1107,"high":1108,"low":925,"close":1109,"change":143,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-23",5.4,5.54,5.52,-0.36,521400,{"date":1113,"open":1114,"high":1115,"low":938,"close":1108,"change":864,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1108},"2026-03-20",5.65,5.72,-1.95,1160200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1114,"change":394,"percent_change":425,"volume":1123,"transactions":9,"vwap":1114},"2026-03-19",5.55,5.85,5.45,662200,{"date":1125,"open":902,"high":971,"low":918,"close":1126,"change":278,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-18",5.53,-1.78,709400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":924,"change":213,"percent_change":601,"volume":1134,"transactions":9,"vwap":924},"2026-03-17",5.83,5.92,4.78,761300,{"date":1136,"open":1137,"high":1138,"low":1014,"close":931,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":931},"2026-03-16",6.11,7.48,-0.68,-10.69,1528400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-13",4.56,7.09,4.34,6.36,1.71,36.77,7834500,{"date":1152,"open":1108,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-12",6.02,4.47,4.65,-1.11,-19.27,992900,{"date":1160,"open":1126,"high":1161,"low":956,"close":1021,"change":44,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1021},"2026-03-11",6.5,-3.52,2047900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":592,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-10",3.29,7.39,5.97,69.6,25032600,{"date":1172,"open":792,"high":1173,"low":765,"close":841,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":841},"2026-03-09",3.79,0.78,28.47,770000,{"date":1178,"open":765,"high":835,"low":439,"close":650,"change":394,"percent_change":1179,"volume":1180,"transactions":9,"vwap":650},"2026-03-06",4.58,139100,{"date":1182,"open":792,"high":657,"low":758,"close":758,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":758},"2026-03-05",-0.17,-6.09,58400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":19,"percent_change":1110,"volume":1192,"transactions":9,"vwap":1191},"2026-03-04",2.77,2.89,2.7,2.79,101900,{"date":1194,"open":651,"high":1195,"low":448,"close":657,"change":584,"percent_change":1196,"volume":1197,"transactions":9,"vwap":657},"2026-03-03",2.92,-2.78,158100,{"date":1199,"open":1200,"high":1200,"low":672,"close":658,"change":1183,"percent_change":1201,"volume":1202,"transactions":9,"vwap":658},"2026-03-02",3.14,-5.57,156800,{"date":1204,"open":828,"high":850,"low":1205,"close":786,"change":485,"percent_change":562,"volume":1206,"transactions":9,"vwap":786},"2026-02-27",3.01,279300,{"date":1208,"open":657,"high":863,"low":673,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-26",3.19,0.42,15.16,518300,{"date":1214,"open":1215,"high":1216,"low":765,"close":1188,"change":361,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1188},"2026-02-25",2.75,2.84,-1.07,211800,{"date":1220,"open":592,"high":1221,"low":619,"close":657,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":657},"2026-02-24",2.82,0.33,13.36,424300,{"date":1226,"open":1227,"high":1228,"low":612,"close":613,"change":485,"percent_change":1229,"volume":1230,"transactions":9,"vwap":613},"2026-02-23",2.56,2.99,-5.36,669600,{"date":1232,"open":447,"high":1190,"low":593,"close":638,"change":568,"percent_change":1233,"volume":1234,"transactions":9,"vwap":638},"2026-02-20",-2.25,587700,{"date":1236,"open":1221,"high":764,"low":645,"close":644,"change":37,"percent_change":1237,"volume":1238,"transactions":9,"vwap":644},"2026-02-19",-7.61,637300,{"date":1240,"open":779,"high":1241,"low":650,"close":1189,"change":1217,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1189},"2026-02-18",3.55,-27.02,1861700,{"date":1245,"open":861,"high":918,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-17",3.09,3.96,1.55,64.32,54784100,{"date":1252,"open":678,"high":625,"low":417,"close":619,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":619},"2026-02-13",-0.51,-17.47,240400,{"date":1257,"open":1166,"high":1258,"low":657,"close":1195,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1195},"2026-02-12",5,-0.7,-19.34,480000,{"date":1263,"open":1264,"high":1265,"low":841,"close":821,"change":601,"percent_change":1266,"volume":1267,"transactions":9,"vwap":821},"2026-02-11",4.16,4.18,-19.56,184100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-10",5.9,4.5,-1.43,-24.11,283800,{"date":1276,"open":1082,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-09",8.15,5.88,5.93,-2.98,-33.45,202600,{"date":1284,"open":1285,"high":1285,"low":1286,"close":668,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":668},"2026-02-06",17.2,7.35,-7.09,-44.31,188800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-05",19.99,20.32,13.05,16,-6.5,-28.89,16500,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":680,"volume":1305,"transactions":9,"vwap":1303},"2026-02-04",18.31,23.43,22.5,0.55,15400,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-03",33.9,16.7,21.95,-13.05,-37.29,59200,{"date":177,"open":1315,"high":24,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},45,20,35,-10,-22.22,25900]