[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSNL":3,"homepage-market-summary":31,"stock-historical-PSNL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PSNL","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},"Personalis, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Personalis Inc is a provider of genomic sequencing and analytics solutions to support the development of personalized cancer vaccines and other next-generation cancer immunotherapies. It has one segment, the sale of sequencing and data analysis services. The company' products include ImmunoID NeXT, NeXT Personal, NeXT Dx Test, and other pharma research solutions.","260","Fremont, CA",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},16,15.775,16.1,15.68,16.03,-0.03,-0.19,3817846.468592,25505,15.9916,18.89,4.955,2379168.9380626096,79.3,1835,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.62,1965316,717340203.453715,316.67,"2025-04-25",[184,185,195,206,216,227,237,246,255,263,273,281,289,298,307,314,325,333,340,348,355,364,373,383,393,404,414,423,433,444,454,464,474,484,494,505,516,527,538,548,557,567,577,588,599,609,619,630,641,652,662,672,683,694,703,714,723,733,740,747,755,762,769,776,784,790,796,805,812,821,828,835,844,852,859,867,875,884,892,900,908,915,922,930,936,945,953,962,969,975,982,990,996,1004,1012,1020,1029,1037,1045,1053,1061,1069,1077,1085,1092,1098,1106,1114,1121,1128,1134,1143,1150,1158,1165,1170,1178,1186,1194,1202,1207,1214,1223,1228,1234,1240,1247,1254,1261,1267,1271,1276,1282,1286,1293,1300,1307,1315,1322,1327,1335,1341,1348,1354,1360,1367,1373,1380,1388,1397,1404,1411,1417,1423,1429,1435,1440,1446,1451,1458,1466,1473,1478,1485,1492,1498,1505,1513,1521,1530,1537,1543,1548,1555,1561,1569,1577,1583,1589,1596,1602,1609,1615,1622,1629,1635,1642,1648,1656,1661,1667,1673,1679,1684,1693,1698,1704,1708,1713,1719,1724,1732,1738,1744,1750,1756,1761,1768,1775,1782,1788,1794,1800,1806,1812,1818,1824,1831,1836,1843,1847,1850,1857,1865,1873,1879,1884,1888,1893,1901,1908,1913,1920,1925,1932,1936,1942,1947,1952,1957,1963,1970,1977,1984,1990,1996,2000,2004,2009,2013,2019,2024,2030,2035,2039,2046,2051,2055,2060,2063,2067,2072,2078,2083,2088,2094,2101,2107,2112,2117,2125,2131,2137,2143,2150,2158,2166,2170,2177,2181,2186,2192,2199,2206,2211,2217,2221,2227,2231,2236,2240,2247,2252,2260,2268,2276,2280,2287,2291,2298,2303,2308,2312,2317,2323,2328,2333,2337,2343,2348,2352,2358,2362,2367,2372,2377,2383,2388,2395,2401,2405,2409,2412,2416,2421,2424,2429,2434,2438,2443,2447,2452,2455,2460,2467,2473,2480,2486,2491,2496,2501,2506,2511,2516,2520,2527,2531,2536,2539,2543,2547,2550,2553,2558,2563,2567,2571,2579,2586,2592,2598,2606,2612,2619,2623],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",16.25,16.58,15.84,-0.37,-2.26,5659919.408146,32188,16.0172,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",16.12,16.47,16.02,16.4,0.12,0.74,1702462.249069,10499,16.3747,{"date":207,"open":208,"high":209,"low":197,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",16.38,16.44,16.28,0.11,0.68,1139121.303757,12176,16.249,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",16.22,16.315,16.07,16.17,-0.11,-0.68,1659831.20153,16154,16.2209,{"date":228,"open":229,"high":230,"low":231,"close":210,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",16.42,16.59,16.26,-0.07,-0.43,984127.622692,9650,16.3636,{"date":238,"open":187,"high":198,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",16.08,16.35,0.03,0.18,1037831.626494,12885,16.2586,{"date":247,"open":218,"high":248,"low":16,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",16.48,16.32,-0.14,-0.85,1669452.687396,9238,16.3133,{"date":256,"open":257,"high":258,"low":208,"close":259,"change":222,"percent_change":53,"volume":260,"transactions":261,"vwap":262},"2026-09-25",16.74,16.77,16.46,1016100.203717,13096,16.5614,{"date":264,"open":265,"high":266,"low":18,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",16.16,16.63,16.57,0.22,1.35,1706959.381623,15428,16.4899,{"date":274,"open":265,"high":229,"low":275,"close":240,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",16.09,-0.01,-0.06,1123846.545178,13759,16.2509,{"date":282,"open":283,"high":248,"low":284,"close":285,"change":201,"percent_change":202,"volume":286,"transactions":287,"vwap":288},"2026-09-22",16.29,16.13,16.36,1369628.201551,14810,16.3562,{"date":290,"open":208,"high":291,"low":220,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",16.5,16.24,-0.16,-0.98,1816252.407053,13227,16.2115,{"date":299,"open":300,"high":209,"low":301,"close":200,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",16.3,16.1202,0.17,1.05,3180446.083256,17617,16.3703,{"date":308,"open":229,"high":309,"low":284,"close":310,"change":201,"percent_change":202,"volume":311,"transactions":312,"vwap":313},"2026-09-17",16.45,16.23,5649427.683172,36076,16.2373,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",16.2,16.39,15.96,16.11,0.01,0.06,2255889.508168,20059,16.1176,{"date":326,"open":327,"high":200,"low":328,"close":18,"change":22,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",16.15,15.915,-1.17,2426483.741809,22148,16.1032,{"date":334,"open":327,"high":200,"low":335,"close":283,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":280},"2026-09-14",16.05,0.08,0.49,1690001.10202,14988,{"date":341,"open":259,"high":188,"low":342,"close":343,"change":122,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",16.19,16.21,-0.73,1407019.25691,12873,16.2621,{"date":349,"open":220,"high":350,"low":16,"close":351,"change":232,"percent_change":233,"volume":352,"transactions":353,"vwap":354},"2026-09-10",16.49,16.33,2296680.999873,16529,16.3616,{"date":356,"open":357,"high":358,"low":208,"close":200,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",16.6,16.825,-0.2,-1.2,2782943.27992,19243,16.4711,{"date":365,"open":366,"high":367,"low":259,"close":357,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",17.2,17.35,-0.6,-3.49,2548580.354929,19449,16.7341,{"date":374,"open":375,"high":376,"low":377,"close":366,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",16.67,17.23,16.52,0.37,2.2,2522867.291358,19421,16.9237,{"date":384,"open":385,"high":386,"low":209,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",16.95,17,16.83,0.1,0.6,2494050.522019,18234,16.7806,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",17.14,17.16,16.71,16.73,-0.33,-1.93,2223608.082693,20981,16.8627,{"date":405,"open":386,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",17.3756,16.81,17.06,0.28,1.67,3619033.408584,28486,17.021,{"date":415,"open":386,"high":416,"low":357,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",17.2438,16.78,-0.29,-1.7,2830697.550088,20765,16.7991,{"date":424,"open":425,"high":426,"low":357,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",16.75,17.2377,17.07,0.27,1.61,2973181.492784,25333,16.9181,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",17.08,17.64,16.55,16.8,-0.28,-1.64,4943828.789171,25315,16.9285,{"date":445,"open":446,"high":447,"low":448,"close":435,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",17.18,17.5,16.84,-0.17,-0.99,2175012.580666,19594,17.0324,{"date":455,"open":456,"high":457,"low":438,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",17.09,17.48,17.25,0.19,1.11,2897036.311752,22382,17.2196,{"date":465,"open":466,"high":467,"low":468,"close":408,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",17.01,17.43,16.79,-1.32,-7.18,4793048.419515,24073,17.1525,{"date":475,"open":476,"high":26,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",16.655,16.62,18.38,1.5,8.89,8001823.972834,51057,18.1106,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",15.91,17.0599,16.88,1.07,6.77,14278221.043828,70067,16.6669,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",15.22,15.938,14.42,15.81,1.9,13.66,8213554.666729,49808,15.4015,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",13.77,13.98,13.68,13.91,0.02,0.14,1020005.912871,10074,13.8902,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",13.9,14.23,13.782,13.89,-0.15,-1.07,1093814.769625,9622,13.9737,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",14.11,14.33,13.92,14.04,-0.38,-2.64,1042604.924927,9730,14.0777,{"date":539,"open":540,"high":541,"low":542,"close":498,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",14.295,14.51,14.03,0.21,1.48,1168367.822679,11874,14.3178,{"date":549,"open":542,"high":550,"low":551,"close":552,"change":459,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",14.28,13.87,14.21,1.36,1549446.344163,14060,14.1023,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":107,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",14.26,14.35,13.95,14.02,-3.31,3232817.288807,31499,14.1301,{"date":568,"open":569,"high":570,"low":562,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",14.09,14.81,14.5,0.34,2.4,4208883.665428,32542,14.4738,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",13.24,14.3,13.13,14.16,1.13,8.67,3211005.260616,27337,13.9256,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",13.22,13.454,12.92,13.03,-0.49,-3.62,1700440.115358,19624,13.1976,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",13.44,13.73,13.345,13.52,0,1470045.715849,16306,13.5544,{"date":610,"open":611,"high":612,"low":613,"close":604,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",13.4,13.6,13.08,0.32,2.42,1677451.219872,16804,13.4819,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",12.44,13.455,12.35,13.2,0.54,4.27,3910068.377828,28430,13.1939,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",12.75,12.87,12.3,12.66,0.38,3.09,2742532.743418,26350,12.592,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",11.89,12.32,11.82,12.28,0.55,4.69,2731775.734598,23287,12.101,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":522,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",11.86,12.23,11.52,11.73,-1.26,2064458.391061,17776,11.8098,{"date":663,"open":645,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",12.04,11.55,11.88,-0.1,-0.83,2809375.319217,18693,11.7963,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",11.95,12.14,11.57,11.98,0.2,1.7,4598604.877067,29310,11.8664,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",12.34,12.63,11.735,11.78,-0.44,-3.6,2853351.525334,23555,12.0704,{"date":695,"open":696,"high":633,"low":697,"close":698,"change":163,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",12.39,12.075,12.22,-2,3732897.075549,31874,12.3449,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",13.34,13.41,12.435,12.47,-0.97,-7.22,4044991.904389,33101,12.7477,{"date":715,"open":716,"high":717,"low":718,"close":601,"change":388,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",13.3,13.75,12.94,0.75,6812302.408931,53862,13.3492,{"date":724,"open":725,"high":726,"low":727,"close":705,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",14.555,14.75,13.11,-2.05,-13.32,12072446.607252,88605,13.6012,{"date":734,"open":735,"high":317,"low":736,"close":737,"change":22,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-17",15.995,15.18,15.39,-1.22,6617500,{"date":741,"open":742,"high":197,"low":743,"close":744,"change":46,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-16",15.5,14.52,15.58,-1.33,12870300,{"date":748,"open":749,"high":220,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",15.3,14.85,15.79,0.76,5.06,5020700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":276,"percent_change":232,"volume":761,"transactions":9,"vwap":760},"2026-07-14",15.14,15.325,14.8,15.03,3497700,{"date":763,"open":764,"high":327,"low":604,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",13.83,15.04,0.97,6.89,10668200,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":127,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",14.63,13.55,14.07,-3.96,3786200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":625,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",14.61,15.36,14.32,14.65,3.83,5512400,{"date":785,"open":604,"high":519,"low":786,"close":529,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":529},"2026-07-08",13,0.13,0.93,4427000,{"date":791,"open":508,"high":792,"low":601,"close":508,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":508},"2026-07-07",14.31,-0.36,-2.51,3461400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",13.62,14.83,13.25,14.34,0.72,5.29,4578100,{"date":806,"open":807,"high":808,"low":809,"close":798,"change":449,"percent_change":810,"volume":811,"transactions":9,"vwap":798},"2026-07-02",13.97,14.24,13.234,-1.23,3782800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",13.16,14.18,13.05,13.79,0.39,2.91,3966600,{"date":822,"open":823,"high":824,"low":825,"close":611,"change":151,"percent_change":826,"volume":827,"transactions":9,"vwap":611},"2026-06-30",13.63,13.7,12.8,-2.55,4099100,{"date":829,"open":830,"high":773,"low":831,"close":717,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":717},"2026-06-29",12.96,12.64,0.73,5.61,3776900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",12.5,13.37,12.257,13.02,0.43,3.42,8354500,{"date":845,"open":846,"high":633,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",11.74,11.645,12.59,1.23,10.83,5262300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":592,"volume":858,"transactions":9,"vwap":856},"2026-06-24",10.26,11.44,11.36,1.3,5960000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":222,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",9.88,10.56,9.76,10.06,-1.08,1881700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":190,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",10.49,10.86,9.65,10.17,-3.51,2505900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",10,10.58,9.885,10.54,0.79,8.1,3823100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":321,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",9.7,10.63,9.517,9.75,0.62,3261500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":667,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-16",9.77,10.41,9.58,9.69,-1.02,2737300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":678,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-15",9.98,10.31,9.59,9.79,2.09,2519500,{"date":909,"open":910,"high":911,"low":912,"close":904,"change":302,"percent_change":913,"volume":914,"transactions":9,"vwap":904},"2026-06-12",9.47,9.87,9.33,1.8,1965100,{"date":916,"open":886,"high":917,"low":918,"close":919,"change":22,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",9.72,9.14,9.42,-1.98,3685200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":250,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-10",9.56,10.3,9.48,9.61,-1.44,2021000,{"date":931,"open":864,"high":932,"low":933,"close":889,"change":418,"percent_change":934,"volume":935,"transactions":9,"vwap":889},"2026-06-09",10.12,9.08,-2.89,4011400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",11.02,11.09,10.01,10.04,-0.71,-6.6,2341700,{"date":946,"open":947,"high":674,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",11.75,10.38,10.75,-1.35,-11.16,4148800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",10.78,12.53,10.59,12.1,1.32,12.24,5547000,{"date":963,"open":964,"high":965,"low":966,"close":955,"change":793,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-06-03",10.98,11.05,10.37,-3.23,2908300,{"date":970,"open":938,"high":971,"low":972,"close":973,"change":122,"percent_change":523,"volume":974,"transactions":9,"vwap":973},"2026-06-02",11.255,10.68,11.14,2422000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":250,"percent_change":810,"volume":981,"transactions":9,"vwap":980},"2026-06-01",10.99,11.72,10.52,11.26,3001100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":782,"volume":989,"transactions":9,"vwap":987},"2026-05-29",10.81,11.85,10.71,11.4,0.42,4471500,{"date":991,"open":919,"high":965,"low":992,"close":964,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":964},"2026-05-28",9.36,1.49,15.7,4115400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":647,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-27",9.16,9.505,8.835,9.49,6.15,2459200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":73,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-26",8.72,9.22,8.6,8.94,5.55,2390100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":268,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",8.35,8.69,8.05,8.47,2.67,2688200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",7.86,8.58,7.7,8.25,0.3,3.77,4167100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":89,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",7.21,7.96,7.2,7.95,12.93,2697200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":614,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",6.65,7.13,6.476,7.04,4.76,1868500,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",6.39,7.33,6.72,0.36,5.66,2365200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":151,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-15",6.52,6.59,6.32,6.36,-5.22,1773800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":614,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",6.45,6.92,6.28,6.71,5.01,3392900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1047,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1047},"2026-05-13",6.82,7.393,6.345,0.35,5.79,5780500,{"date":1078,"open":1075,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",6.21,5.7,6.04,0.26,4.5,1482600,{"date":1086,"open":1087,"high":1081,"low":1088,"close":1089,"change":359,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",5.94,5.74,5.78,-3.34,1614400,{"date":1093,"open":1080,"high":1094,"low":1095,"close":1096,"change":276,"percent_change":449,"volume":1097,"transactions":9,"vwap":1096},"2026-05-08",6.07,5.42,5.98,2726600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":469,"volume":1105,"transactions":9,"vwap":1103},"2026-05-07",6.03,6.18,5.83,5.99,-0.08,1510300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1094,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1094},"2026-05-06",5.64,6.23,5.57,0.51,9.17,3173400,{"date":1115,"open":1103,"high":1116,"low":1010,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",6.1,5.56,-0.34,-5.76,2217200,{"date":1122,"open":1088,"high":1123,"low":1124,"close":1125,"change":201,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",5.975,5.72,5.9,2.08,1715300,{"date":1129,"open":1130,"high":1089,"low":1131,"close":1089,"change":1082,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1089},"2026-05-01",5.54,5.35,4.71,1970900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",5.1,5.69,5.02,5.52,0.48,9.52,5643200,{"date":1144,"open":1145,"high":1145,"low":27,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",5.47,5.04,-0.46,-8.36,2196700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1147,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",5.89,5.96,5.4,5.5,-7.72,2068500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1153,"change":250,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-04-27",6.08,6.35,5.945,-2.3,1412600,{"date":1166,"open":1125,"high":1101,"low":1167,"close":1116,"change":678,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1116},"2026-04-24",5.86,3.39,2443500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1125,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1125},"2026-04-23",6.27,6.34,5.688,-0.41,-6.5,2279800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":72,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-22",6.42,6.48,6.19,6.31,1.12,1333600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":667,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",6.29,6.603,6.12,6.24,-1.58,2648400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1173,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1173},"2026-04-20",6.53,6.585,6.2,-0.39,-5.79,2802900,{"date":1203,"open":1204,"high":1042,"low":1049,"close":1205,"change":72,"percent_change":303,"volume":1206,"transactions":9,"vwap":1205},"2026-04-17",6.96,6.73,1399800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1209,"change":241,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-04-16",6.66,6.79,6.425,0.45,879800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",6.75,6.9,6.5,6.63,-0.05,-0.75,1491600,{"date":1224,"open":1181,"high":1210,"low":1225,"close":1226,"change":378,"percent_change":1167,"volume":1227,"transactions":9,"vwap":1226},"2026-04-14",6.47,6.68,999400,{"date":1229,"open":1096,"high":1230,"low":1125,"close":1183,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1183},"2026-04-13",6.557,0.29,4.82,1325100,{"date":1235,"open":1002,"high":1079,"low":1236,"close":1237,"change":232,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-10",5.88,6.02,-1.15,1425100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":158,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",6.295,5.81,6.09,-3.79,1656800,{"date":1248,"open":1066,"high":1249,"low":1172,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",6.879,6.33,0.16,2.59,1727200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1175,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",6.44,6,6.17,-6.23,1703300,{"date":1262,"open":1263,"high":1216,"low":1264,"close":1265,"change":605,"percent_change":605,"volume":1266,"transactions":9,"vwap":1265},"2026-04-06",6.61,6.505,6.58,701900,{"date":1268,"open":1182,"high":1269,"low":1002,"close":1265,"change":511,"percent_change":1026,"volume":1270,"transactions":9,"vwap":1265},"2026-04-02",6.785,978100,{"date":1272,"open":1273,"high":1216,"low":1063,"close":1273,"change":459,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-01",6.56,2.98,1221500,{"date":1277,"open":1278,"high":1279,"low":1081,"close":1280,"change":787,"percent_change":1126,"volume":1281,"transactions":9,"vwap":1280},"2026-03-31",6.41,6.6,6.37,2179600,{"date":1283,"open":1278,"high":1063,"low":1284,"close":1191,"change":667,"percent_change":1192,"volume":1285,"transactions":9,"vwap":1191},"2026-03-30",6.065,1377700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1173,"change":294,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1173},"2026-03-27",7.26,7.32,6.235,-13.39,3462800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1289,"change":533,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1289},"2026-03-26",7.52,7.792,7.31,-4.94,1374000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1024,"change":1104,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1024},"2026-03-25",7.93,8.23,7.69,-1.03,1279700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":302,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",7.49,7.91,7.4,7.78,2.23,1216100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1074,"percent_change":1232,"volume":1321,"transactions":9,"vwap":1320},"2026-03-23",7.5,7.8,7.395,7.61,2159700,{"date":1323,"open":1324,"high":1289,"low":1325,"close":1288,"change":72,"percent_change":766,"volume":1326,"transactions":9,"vwap":1288},"2026-03-20",7.17,7.02,1917800,{"date":1328,"open":1329,"high":1330,"low":1039,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-19",6.7,7.36,7.19,0.23,3.3,1256300,{"date":1336,"open":1337,"high":1331,"low":1338,"close":1204,"change":293,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1204},"2026-03-18",7,6.83,-2.25,1197700,{"date":1342,"open":1338,"high":1343,"low":490,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-17",7.15,7.12,0.33,4.86,773700,{"date":1349,"open":1350,"high":1351,"low":1049,"close":1210,"change":72,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1210},"2026-03-16",6.94,6.99,1.04,1232800,{"date":1355,"open":1209,"high":1356,"low":1357,"close":1049,"change":787,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1049},"2026-03-13",7.105,6.651,1.97,1988300,{"date":1361,"open":1362,"high":1363,"low":1273,"close":1056,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1056},"2026-03-12",7.66,7.735,-1.36,-17.11,3395700,{"date":1368,"open":1369,"high":1370,"low":1318,"close":1034,"change":793,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1034},"2026-03-11",8.28,8.34,-4.33,1183200,{"date":1374,"open":1303,"high":1375,"low":1016,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-10",8.416,8.31,0.15,1.84,1156200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":614,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",7.65,8.2,7.474,8.16,4.08,1394800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",8.29,8.44,7.75,7.84,-0.72,-8.41,1680400,{"date":1398,"open":1399,"high":1400,"low":1025,"close":1401,"change":190,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",8.55,8.98,8.56,-4.14,1581200,{"date":1405,"open":1406,"high":1112,"low":1407,"close":1408,"change":1082,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-04",8.86,8.65,8.93,3,1720100,{"date":1412,"open":1413,"high":1414,"low":1383,"close":584,"change":1199,"percent_change":1415,"volume":1416,"transactions":9,"vwap":584},"2026-03-03",8.51,8.81,-4.3,1762600,{"date":1418,"open":1419,"high":1420,"low":1025,"close":1421,"change":605,"percent_change":605,"volume":1422,"transactions":9,"vwap":1421},"2026-03-02",8.26,9.39,9.06,1953900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1421,"change":241,"percent_change":1345,"volume":1428,"transactions":9,"vwap":1421},"2026-02-27",8.61,9.5,8.21,3153000,{"date":1430,"open":1376,"high":1431,"low":1383,"close":1432,"change":802,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-26",9.137,9.03,8.66,1500000,{"date":1436,"open":1437,"high":1399,"low":1025,"close":1376,"change":511,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1376},"2026-02-25",8.43,0.24,968600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1390,"change":605,"percent_change":605,"volume":1445,"transactions":9,"vwap":1390},"2026-02-24",8.27,8.54,8.12,857600,{"date":1447,"open":1448,"high":1014,"low":1449,"close":1390,"change":320,"percent_change":201,"volume":1450,"transactions":9,"vwap":1390},"2026-02-23",8.17,7.825,1037400,{"date":1452,"open":1425,"high":1453,"low":1454,"close":1369,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1369},"2026-02-20",8.84,8.01,-0.63,-7.07,1392500,{"date":1459,"open":1460,"high":1461,"low":1425,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-19",8.82,8.96,8.91,-0.09,-1,896800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":841,"percent_change":1138,"volume":1472,"transactions":9,"vwap":1471},"2026-02-18",8.52,9.558,8.5,9,1399900,{"date":1474,"open":1017,"high":480,"low":1369,"close":1475,"change":1050,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",8.57,4.38,1227200,{"date":1479,"open":1480,"high":1481,"low":1444,"close":1427,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1427},"2026-02-13",8.45,8.76,-0.18,-2.15,735200,{"date":1486,"open":1400,"high":1487,"low":1034,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-12",9.036,8.39,-0.51,-5.73,1244600,{"date":1493,"open":1443,"high":1494,"low":1419,"close":1495,"change":409,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",8.95,8.9,3.25,1683100,{"date":1499,"open":1500,"high":1501,"low":1014,"close":1502,"change":881,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",8.53,8.99,8.62,10.09,1930100,{"date":1506,"open":1454,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-09",8.07,7.67,7.83,-0.225,-2.79,725500,{"date":1514,"open":1515,"high":1025,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",7.85,7.581,8.055,0.64,8.63,1409500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-05",8.13,8.445,7.27,7.415,-0.895,-10.77,1719600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1376,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1376},"2026-02-04",9.32,7.9,-0.89,-9.67,1592400,{"date":1538,"open":1141,"high":905,"low":1539,"close":1540,"change":522,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-03",8.88,9.2,-1.6,812200,{"date":1544,"open":1545,"high":924,"low":1112,"close":1546,"change":146,"percent_change":46,"volume":1547,"transactions":9,"vwap":1546},"2026-02-02",9.38,9.35,838200,{"date":1549,"open":889,"high":1550,"low":1551,"close":1552,"change":368,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-30",9.935,9.21,9.37,-6.02,1011800,{"date":1556,"open":877,"high":1557,"low":1558,"close":1559,"change":146,"percent_change":359,"volume":1560,"transactions":9,"vwap":1559},"2026-01-29",10.18,9.63,9.97,828700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":399,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-28",10.35,10.45,9.92,9.99,-3.2,1076400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1199,"volume":1576,"transactions":9,"vwap":1574},"2026-01-27",10.39,10.69,10.2,10.32,-0.04,1080700,{"date":1578,"open":1579,"high":972,"low":940,"close":1580,"change":459,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-26",10.28,10.36,1.87,1065400,{"date":1584,"open":1585,"high":1586,"low":877,"close":872,"change":865,"percent_change":1587,"volume":1588,"transactions":9,"vwap":872},"2026-01-23",11.2,11.419,-9.6,1557900,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":188,"volume":1595,"transactions":9,"vwap":1593},"2026-01-22",9.71,11.5,11.25,1.6,2078700,{"date":1597,"open":1001,"high":1598,"low":1599,"close":871,"change":1082,"percent_change":1600,"volume":1601,"transactions":9,"vwap":871},"2026-01-21",9.93,9.01,2.77,1943800,{"date":1603,"open":1604,"high":861,"low":1605,"close":1420,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1420},"2026-01-20",9.46,9.18,-0.5,-5.06,1525300,{"date":1610,"open":1611,"high":1612,"low":1420,"close":1613,"change":409,"percent_change":819,"volume":1614,"transactions":9,"vwap":1613},"2026-01-16",9.68,10.48,9.89,3108100,{"date":1616,"open":1617,"high":1618,"low":1546,"close":927,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":927},"2026-01-15",9.41,9.818,0.31,3.33,1158500,{"date":1623,"open":1624,"high":912,"low":1413,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-14",8.75,9.3,0.52,5.92,899900,{"date":1630,"open":1433,"high":1605,"low":1631,"close":1632,"change":543,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-13",8.46,8.78,2.45,1160600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1475,"change":73,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1475},"2026-01-12",8.24,8.7,7.87,5.8,1156900,{"date":1643,"open":1500,"high":1443,"low":1644,"close":882,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":882},"2026-01-09",8.02,-0.275,-3.28,1176200,{"date":1649,"open":1009,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-08",9.024,8.11,8.375,-0.975,-10.43,1639300,{"date":1657,"open":1421,"high":1658,"low":1471,"close":1546,"change":678,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1546},"2026-01-07",9.74,2.19,1360000,{"date":1662,"open":1663,"high":1664,"low":1016,"close":1665,"change":583,"percent_change":569,"volume":1666,"transactions":9,"vwap":1665},"2026-01-06",8.06,9.295,9.15,1269700,{"date":1668,"open":1533,"high":1669,"low":1670,"close":1644,"change":302,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1644},"2026-01-05",8.09,7.73,2.17,1222800,{"date":1674,"open":1444,"high":1675,"low":1676,"close":1515,"change":222,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1515},"2026-01-02",8.145,7.72,-1.38,767700,{"date":1680,"open":1681,"high":1651,"low":1310,"close":1032,"change":276,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1032},"2025-12-31",8,-0.13,559900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-30",7.99,8.14,7.882,7.97,0.04,0.5,746400,{"date":1694,"open":1454,"high":1442,"low":1695,"close":1302,"change":46,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1302},"2025-12-29",7.885,-2.58,741300,{"date":1699,"open":1700,"high":1700,"low":1687,"close":1687,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1687},"2025-12-26",8.42,-0.27,-3.21,454800,{"date":1705,"open":1391,"high":1481,"low":1303,"close":1706,"change":276,"percent_change":122,"volume":1707,"transactions":9,"vwap":1706},"2025-12-24",8.41,437000,{"date":1709,"open":1638,"high":1462,"low":1710,"close":1700,"change":102,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1700},"2025-12-23",8.37,-3.44,774900,{"date":1714,"open":1715,"high":1716,"low":1638,"close":1006,"change":302,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1006},"2025-12-22",8.8,9.095,1.99,834500,{"date":1720,"open":1686,"high":1519,"low":1686,"close":1399,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1399},"2025-12-19",0.625,7.89,6946300,{"date":1725,"open":1726,"high":1727,"low":1318,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-18",8.03,8.38,7.925,0.185,2.39,1375500,{"date":1733,"open":1454,"high":1448,"low":1734,"close":1735,"change":158,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-17",7.68,7.74,-3.01,1019100,{"date":1739,"open":1706,"high":1740,"low":1034,"close":1741,"change":1606,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-16",8.665,7.98,-5.9,999300,{"date":1745,"open":1632,"high":1746,"low":1747,"close":1748,"change":418,"percent_change":563,"volume":1749,"transactions":9,"vwap":1748},"2025-12-15",8.925,8.415,8.48,1250700,{"date":1751,"open":1552,"high":1420,"low":1752,"close":1753,"change":1489,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-12",8.765,8.77,-5.5,4338800,{"date":1757,"open":992,"high":919,"low":1758,"close":1759,"change":320,"percent_change":211,"volume":1760,"transactions":9,"vwap":1759},"2025-12-11",9.04,9.28,722800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":320,"percent_change":211,"volume":1767,"transactions":9,"vwap":1766},"2025-12-10",9.26,9.54,9.089,9.27,1142600,{"date":1769,"open":1591,"high":1770,"low":1771,"close":1763,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1763},"2025-12-09",9.848,9.175,-0.56,-5.7,1040600,{"date":1776,"open":1611,"high":1777,"low":1778,"close":1779,"change":1082,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-08",9.83,9.425,9.82,2.72,1364000,{"date":1783,"open":1564,"high":1612,"low":1784,"close":924,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":924},"2025-12-05",9.43,-0.92,-8.78,1439300,{"date":1789,"open":1503,"high":1790,"low":1791,"close":1612,"change":1619,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1612},"2025-12-04",10.5,9.86,3.05,950500,{"date":1795,"open":1796,"high":1564,"low":1797,"close":872,"change":72,"percent_change":1798,"volume":1799,"transactions":9,"vwap":872},"2025-12-03",10.13,9.95,0.69,995100,{"date":1801,"open":863,"high":903,"low":1802,"close":1803,"change":988,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-02",9.66,10.1,4.34,1081200,{"date":1807,"open":1803,"high":1557,"low":1808,"close":1611,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1611},"2025-12-01",9.34,-1.05,-9.79,1848600,{"date":1813,"open":1814,"high":1814,"low":895,"close":1815,"change":320,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-28",10.8,10.73,0.09,606000,{"date":1819,"open":1593,"high":987,"low":1820,"close":1821,"change":594,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-26",10.51,10.72,-4.37,1450800,{"date":1825,"open":1559,"high":1826,"low":1617,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-25",11.23,11.21,1.22,12.21,2877300,{"date":1832,"open":1833,"high":1834,"low":871,"close":1566,"change":1082,"percent_change":1018,"volume":1835,"transactions":9,"vwap":1566},"2025-11-24",9.78,10.185,2059600,{"date":1837,"open":1369,"high":861,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-21",8.22,9.73,1.45,17.51,1951500,{"date":1844,"open":1014,"high":918,"low":1845,"close":1369,"change":1690,"percent_change":337,"volume":1846,"transactions":9,"vwap":1369},"2025-11-20",8.18,1642400,{"date":1848,"open":1508,"high":1700,"low":1320,"close":1637,"change":890,"percent_change":1687,"volume":1849,"transactions":9,"vwap":1637},"2025-11-19",1105700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":512,"percent_change":1581,"volume":1856,"transactions":9,"vwap":1855},"2025-11-18",7.37,7.878,7.11,7.62,1004600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":21,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-17",7.41,7.77,7.227,7.48,-0.4,3028800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1463,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-14",7.29,7.81,7.25,7.51,-1.18,1126900,{"date":1874,"open":1302,"high":1687,"low":1875,"close":1876,"change":1175,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-13",7.57,7.6,-5.12,1026900,{"date":1880,"open":1399,"high":1881,"low":1681,"close":1454,"change":233,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1454},"2025-11-12",8.68,-5.09,1302600,{"date":1885,"open":1519,"high":1638,"low":1663,"close":1391,"change":22,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1391},"2025-11-11",-2.2,1217200,{"date":1889,"open":1890,"high":879,"low":1890,"close":1519,"change":679,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1519},"2025-11-10",7.64,24.53,6575800,{"date":1894,"open":1337,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-07",7.14,6.625,6.93,-0.255,-3.55,1436200,{"date":1902,"open":1362,"high":1508,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-06",7.0050001,7.185,-0.475,-6.2,1608200,{"date":1909,"open":1034,"high":584,"low":1910,"close":1362,"change":523,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1362},"2025-11-05",7.34,-12.26,2112200,{"date":1914,"open":1915,"high":1916,"low":1470,"close":1917,"change":1701,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-04",8.71,9.195,8.73,-3,1783000,{"date":1921,"open":924,"high":924,"low":1624,"close":1471,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1471},"2025-11-03",-0.64,-6.64,1217500,{"date":1926,"open":1927,"high":1928,"low":1625,"close":1929,"change":787,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-31",9.51,9.855,9.64,1.37,726000,{"date":1933,"open":1420,"high":940,"low":992,"close":1927,"change":1575,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1927},"2025-10-30",-0.42,853400,{"date":1937,"open":1938,"high":864,"low":1939,"close":1940,"change":359,"percent_change":728,"volume":1941,"transactions":9,"vwap":1940},"2025-10-29",9.94,9.411,9.55,1237600,{"date":1943,"open":871,"high":1944,"low":1945,"close":889,"change":72,"percent_change":802,"volume":1946,"transactions":9,"vwap":889},"2025-10-28",10.018,9.511,783000,{"date":1948,"open":1949,"high":1950,"low":1420,"close":1611,"change":605,"percent_change":605,"volume":1951,"transactions":9,"vwap":1611},"2025-10-27",9.62,9.835,758300,{"date":1953,"open":1839,"high":1954,"low":927,"close":1611,"change":1332,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1611},"2025-10-24",9.928,2.43,823300,{"date":1958,"open":1406,"high":1611,"low":1959,"close":1960,"change":1961,"percent_change":1236,"volume":1962,"transactions":9,"vwap":1960},"2025-10-23",8.845,9.45,0.525,956600,{"date":1964,"open":910,"high":1965,"low":1966,"close":1746,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1746},"2025-10-22",9.762,8.532,-0.645,-6.74,1553300,{"date":1971,"open":877,"high":1972,"low":1940,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-21",10.33,9.57,-0.55,-5.43,1480200,{"date":1978,"open":1759,"high":1979,"low":1980,"close":932,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":932},"2025-10-20",10.95,9.25,0.99,10.84,2486300,{"date":1985,"open":1559,"high":1986,"low":1407,"close":1987,"change":1238,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-17",10.166,9.13,-11.19,2055700,{"date":1991,"open":1023,"high":1992,"low":1470,"close":1579,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1579},"2025-10-16",10.345,1.75,20.52,3168300,{"date":1997,"open":1998,"high":1494,"low":1376,"close":1500,"change":1619,"percent_change":1027,"volume":1999,"transactions":9,"vwap":1500},"2025-10-15",8.32,1129700,{"date":2001,"open":1016,"high":2002,"low":1312,"close":1838,"change":276,"percent_change":122,"volume":2003,"transactions":9,"vwap":1838},"2025-10-14",8.467,726800,{"date":2005,"open":2006,"high":1443,"low":2007,"close":1303,"change":211,"percent_change":269,"volume":2008,"transactions":9,"vwap":1303},"2025-10-13",8.33,7.821,868800,{"date":2010,"open":1638,"high":1453,"low":1016,"close":1444,"change":594,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1444},"2025-10-10",-5.69,1280300,{"date":2014,"open":1715,"high":2015,"low":2016,"close":1425,"change":232,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1425},"2025-10-09",8.85,8.4,-0.81,980900,{"date":2020,"open":1304,"high":1638,"low":2021,"close":1881,"change":460,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1881},"2025-10-08",7.625,14.66,1654500,{"date":2025,"open":2026,"high":2021,"low":2027,"close":1875,"change":378,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1875},"2025-10-07",7.22,7.18,5.14,933700,{"date":2031,"open":2032,"high":1295,"low":1324,"close":1033,"change":250,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1033},"2025-10-06",7.42,-1.91,976800,{"date":2036,"open":490,"high":1311,"low":490,"close":1910,"change":2037,"percent_change":1700,"volume":2038,"transactions":9,"vwap":1910},"2025-10-03",0.57,1310900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":490,"change":250,"percent_change":2044,"volume":2045,"transactions":9,"vwap":490},"2025-10-02",6.98,7.065,6.57,-2.03,824300,{"date":2047,"open":1058,"high":2048,"low":1058,"close":2049,"change":818,"percent_change":1096,"volume":2050,"transactions":9,"vwap":2049},"2025-10-01",6.945,6.91,961700,{"date":2052,"open":1188,"high":1196,"low":1182,"close":1055,"change":302,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1055},"2025-09-30",2.68,530300,{"date":2056,"open":1244,"high":2057,"low":1162,"close":1161,"change":1619,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1161},"2025-09-29",6.46,5.13,1192400,{"date":2061,"open":1153,"high":1258,"low":1125,"close":1081,"change":321,"percent_change":175,"volume":2062,"transactions":9,"vwap":1081},"2025-09-26",885700,{"date":2064,"open":1153,"high":2065,"low":1167,"close":1096,"change":1104,"percent_change":469,"volume":2066,"transactions":9,"vwap":1096},"2025-09-25",5.995,811700,{"date":2068,"open":1244,"high":1101,"low":1152,"close":2069,"change":1220,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-24",6.06,-0.82,807100,{"date":2073,"open":2074,"high":2075,"low":1244,"close":2076,"change":1220,"percent_change":2017,"volume":2077,"transactions":9,"vwap":2076},"2025-09-23",6.16,6.333,6.11,725900,{"date":2079,"open":1190,"high":1065,"low":2080,"close":2074,"change":321,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2074},"2025-09-22",6.045,0.98,793300,{"date":2084,"open":1102,"high":2085,"low":1089,"close":1116,"change":409,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1116},"2025-09-19",6.3,4.81,1455000,{"date":2089,"open":2090,"high":1160,"low":2090,"close":2091,"change":1816,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",5.76,5.82,1.57,639300,{"date":2095,"open":2096,"high":1284,"low":2097,"close":2098,"change":250,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",5.87,5.48,5.73,-2.39,952200,{"date":2102,"open":1236,"high":2103,"low":2104,"close":2096,"change":277,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2096},"2025-09-16",5.95,5.71,-1.01,717400,{"date":2108,"open":1236,"high":2103,"low":2109,"close":2110,"change":336,"percent_change":1930,"volume":2111,"transactions":9,"vwap":2110},"2025-09-15",5.68,5.93,634300,{"date":2113,"open":2069,"high":2069,"low":2109,"close":2114,"change":163,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-12",5.85,-4.1,1006800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1116,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1116},"2025-09-11",5.39,6.255,5.37,0.71,13.17,1524400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2119,"change":605,"percent_change":605,"volume":2130,"transactions":9,"vwap":2119},"2025-09-10",5.44,5.565,5.32,936200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2119,"change":72,"percent_change":959,"volume":2136,"transactions":9,"vwap":2119},"2025-09-09",5.34,5.455,5.255,692400,{"date":2138,"open":2139,"high":1154,"low":2140,"close":2129,"change":336,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2129},"2025-09-08",5.28,5.21,1.53,760800,{"date":2144,"open":2145,"high":2146,"low":1146,"close":2147,"change":1377,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-05",5.12,5.27,5.24,2.95,857100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1438,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-04",4.89,5.115,4.73,5.09,4.95,980000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1690,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-03",4.8,4.91,4.79,4.85,0.83,827900,{"date":2167,"open":2160,"high":2161,"low":2168,"close":2086,"change":1104,"percent_change":440,"volume":2169,"transactions":9,"vwap":2086},"2025-09-02",4.671,901400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2152,"change":211,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2152},"2025-08-29",4.78,4.97,4.652,2.3,865900,{"date":2178,"open":2163,"high":2179,"low":2154,"close":2172,"change":605,"percent_change":605,"volume":2180,"transactions":9,"vwap":2172},"2025-08-28",4.87,535700,{"date":2182,"open":1346,"high":2183,"low":2184,"close":2172,"change":667,"percent_change":728,"volume":2185,"transactions":9,"vwap":2172},"2025-08-27",4.93,4.74,683300,{"date":2187,"open":1132,"high":2188,"low":2189,"close":2190,"change":242,"percent_change":782,"volume":2191,"transactions":9,"vwap":2190},"2025-08-26",4.9,4.705,4.88,742400,{"date":2193,"open":2163,"high":2194,"low":2195,"close":2196,"change":1682,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-25",4.932,4.683,4.7,-2.69,698800,{"date":2200,"open":1043,"high":2201,"low":2202,"close":2203,"change":302,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-22",5.03,4.66,4.83,3.65,1299900,{"date":2207,"open":2208,"high":648,"low":2209,"close":2202,"change":511,"percent_change":841,"volume":2210,"transactions":9,"vwap":2202},"2025-08-21",4.64,4.59,480100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2208,"change":211,"percent_change":1955,"volume":2216,"transactions":9,"vwap":2208},"2025-08-20",4.49,4.679,4.44,635100,{"date":2218,"open":1346,"high":2190,"low":2213,"close":2219,"change":117,"percent_change":943,"volume":2220,"transactions":9,"vwap":2219},"2025-08-19",4.53,1216500,{"date":2222,"open":2209,"high":2223,"low":2215,"close":2163,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2163},"2025-08-18",4.855,0.25,5.43,924800,{"date":2228,"open":648,"high":2172,"low":2229,"close":2229,"change":277,"percent_change":66,"volume":2230,"transactions":9,"vwap":2229},"2025-08-15",4.6,1044200,{"date":2232,"open":2154,"high":2203,"low":2233,"close":2202,"change":449,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2202},"2025-08-14",4.57,-3.52,795600,{"date":2237,"open":2208,"high":2238,"low":2209,"close":2203,"change":1082,"percent_change":1137,"volume":2239,"transactions":9,"vwap":2203},"2025-08-13",4.925,1282800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2233,"change":72,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2233},"2025-08-12",4.54,4.72,4.515,1.56,1105000,{"date":2248,"open":2249,"high":2202,"low":2250,"close":1083,"change":276,"percent_change":39,"volume":2251,"transactions":9,"vwap":1083},"2025-08-11",4.52,4.42,958800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":96,"volume":2259,"transactions":9,"vwap":2257},"2025-08-08",4.58,4.615,4.35,4.51,-0.035,1154100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":512,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-07",4.47,4.61,4.285,4.545,3.18,1533500,{"date":2269,"open":2270,"high":2215,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-06",4.165,3.84,4.405,-1.235,-21.9,3626800,{"date":2277,"open":1137,"high":2114,"low":1117,"close":1108,"change":72,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1108},"2025-08-05",1.26,1027100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1110,"change":242,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1110},"2025-08-04",5.46,5.58,5.36,3.34,677200,{"date":2288,"open":2147,"high":1155,"low":2289,"close":2119,"change":1463,"percent_change":440,"volume":2290,"transactions":9,"vwap":2119},"2025-08-01",5.22,854000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2097,"change":222,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2097},"2025-07-31",5.49,5.639,5.41,-1.97,726600,{"date":2299,"open":2300,"high":1152,"low":1155,"close":2301,"change":320,"percent_change":242,"volume":2302,"transactions":9,"vwap":2301},"2025-07-30",5.6,5.59,987800,{"date":2304,"open":1191,"high":1057,"low":1110,"close":2283,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2283},"2025-07-29",-0.57,-9.27,1402100,{"date":2309,"open":2043,"high":2043,"low":1002,"close":1002,"change":1118,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1002},"2025-07-28",-5.24,868400,{"date":2313,"open":1329,"high":1329,"low":2314,"close":2315,"change":39,"percent_change":1646,"volume":2316,"transactions":9,"vwap":2315},"2025-07-25",6.4,6.49,590700,{"date":2318,"open":2319,"high":1350,"low":2320,"close":1066,"change":1220,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1066},"2025-07-24",6.76,6.692,-0.74,666700,{"date":2324,"open":2325,"high":2326,"low":2057,"close":2319,"change":1345,"percent_change":2058,"volume":2327,"transactions":9,"vwap":2319},"2025-07-23",6.55,6.78,854900,{"date":2329,"open":1002,"high":1181,"low":1244,"close":2330,"change":1332,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-22",6.43,3.71,1022800,{"date":2334,"open":1172,"high":2335,"low":1190,"close":1198,"change":320,"percent_change":1251,"volume":2336,"transactions":9,"vwap":1198},"2025-07-21",6.455,893600,{"date":2338,"open":1279,"high":2339,"low":2340,"close":1182,"change":418,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1182},"2025-07-18",6.669,6.115,-4.48,825900,{"date":2344,"open":1180,"high":2345,"low":1058,"close":1181,"change":72,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1181},"2025-07-17",6.648,1.09,929800,{"date":2349,"open":1280,"high":2330,"low":1182,"close":1278,"change":388,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1278},"2025-07-16",1.58,916200,{"date":2353,"open":2354,"high":1279,"low":2355,"close":1183,"change":293,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1183},"2025-07-15",6.54,6.194,-2.47,990300,{"date":2359,"open":1183,"high":2315,"low":2360,"close":1225,"change":388,"percent_change":2092,"volume":2361,"transactions":9,"vwap":1225},"2025-07-14",6.25,1030500,{"date":2363,"open":1338,"high":2364,"low":1161,"close":1280,"change":1974,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1280},"2025-07-11",6.858,-7.95,1233200,{"date":2368,"open":1033,"high":2369,"low":1263,"close":1064,"change":158,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1064},"2025-07-10",7.321,-3.35,1418700,{"date":2373,"open":1064,"high":1324,"low":490,"close":2374,"change":1026,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-09",7.16,4.37,2020500,{"date":2378,"open":1226,"high":2379,"low":2380,"close":2379,"change":242,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-08",6.86,6.515,2.69,1446400,{"date":2384,"open":1048,"high":2385,"low":2325,"close":1226,"change":96,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1226},"2025-07-07",7.38,-10.34,1945300,{"date":2389,"open":1876,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":344,"volume":2394,"transactions":9,"vwap":2392},"2025-07-03",7.79,7.275,7.45,-0.055,1039400,{"date":2396,"open":2354,"high":1295,"low":2397,"close":2398,"change":2399,"percent_change":519,"volume":2400,"transactions":9,"vwap":2398},"2025-07-02",6.38,7.505,0.935,2210600,{"date":2402,"open":2403,"high":1066,"low":1172,"close":2043,"change":320,"percent_change":1377,"volume":2404,"transactions":9,"vwap":2043},"2025-07-01",6.51,1222200,{"date":2406,"open":1039,"high":2407,"low":1196,"close":1273,"change":146,"percent_change":102,"volume":2408,"transactions":9,"vwap":1273},"2025-06-30",7.03,2230600,{"date":2410,"open":1161,"high":1279,"low":1198,"close":1265,"change":543,"percent_change":1333,"volume":2411,"transactions":9,"vwap":1265},"2025-06-27",9936600,{"date":2413,"open":1081,"high":1047,"low":2414,"close":1280,"change":572,"percent_change":1108,"volume":2415,"transactions":9,"vwap":1280},"2025-06-26",5.875,1047100,{"date":2417,"open":1258,"high":1101,"low":2418,"close":1100,"change":1682,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1100},"2025-06-25",5.91,-2.11,853300,{"date":2422,"open":1173,"high":1047,"low":2069,"close":2074,"change":1220,"percent_change":2017,"volume":2423,"transactions":9,"vwap":2074},"2025-06-24",1206200,{"date":2425,"open":1057,"high":1047,"low":2426,"close":1079,"change":46,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1079},"2025-06-23",6.01,-3.27,1214400,{"date":2430,"open":2431,"high":2431,"low":1172,"close":1180,"change":222,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1180},"2025-06-20",6.64,-1.68,2017400,{"date":2435,"open":2436,"high":1066,"low":2069,"close":1196,"change":1026,"percent_change":1232,"volume":2437,"transactions":9,"vwap":1196},"2025-06-18",6.26,1288000,{"date":2439,"open":1047,"high":1049,"low":2440,"close":1109,"change":39,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1109},"2025-06-17",6.215,-3.41,1380400,{"date":2444,"open":1190,"high":1209,"low":1096,"close":1063,"change":2445,"percent_change":1289,"volume":2446,"transactions":9,"vwap":1063},"2025-06-16",0.44,1472200,{"date":2448,"open":1640,"high":2449,"low":2104,"close":2426,"change":678,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2426},"2025-06-13",6.234,3.44,1532600,{"date":2453,"open":1089,"high":1096,"low":1124,"close":1243,"change":1220,"percent_change":251,"volume":2454,"transactions":9,"vwap":1243},"2025-06-12",861100,{"date":2456,"open":2300,"high":1094,"low":2457,"close":1167,"change":1345,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1167},"2025-06-11",5.502,5.97,1063200,{"date":2461,"open":1154,"high":2462,"low":2463,"close":2464,"change":787,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-10",5.645,5.31,5.53,2.41,951800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":1154,"change":459,"percent_change":2204,"volume":2472,"transactions":9,"vwap":1154},"2025-06-09",5.3,5.445,5.11,775000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2140,"change":1377,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2140},"2025-06-06",5.17,5.45,5.033,2.96,741200,{"date":2481,"open":2482,"high":2483,"low":2156,"close":753,"change":1463,"percent_change":2484,"volume":2485,"transactions":9,"vwap":753},"2025-06-05",5.15,5.385,-1.75,972300,{"date":2487,"open":2488,"high":2489,"low":1346,"close":2482,"change":428,"percent_change":2464,"volume":2490,"transactions":9,"vwap":2482},"2025-06-04",4.92,5.239,934100,{"date":2492,"open":2161,"high":2493,"low":2208,"close":2190,"change":2494,"percent_change":1352,"volume":2495,"transactions":9,"vwap":2190},"2025-06-03",4.99,0.05,617200,{"date":2497,"open":2208,"high":2493,"low":2498,"close":2203,"change":678,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2203},"2025-06-02",4.63,4.32,753200,{"date":2502,"open":2503,"high":2243,"low":2262,"close":2498,"change":1690,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2498},"2025-05-30",4.55,0.87,463300,{"date":2507,"open":2243,"high":2508,"low":2249,"close":2209,"change":222,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2209},"2025-05-29",4.775,-2.34,554700,{"date":2512,"open":2243,"high":2513,"low":2514,"close":2196,"change":320,"percent_change":543,"volume":2515,"transactions":9,"vwap":2196},"2025-05-28",4.84,4.62,617700,{"date":2517,"open":2152,"high":753,"low":2518,"close":648,"change":1463,"percent_change":81,"volume":2519,"transactions":9,"vwap":648},"2025-05-27",4.68,528800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2172,"change":1251,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2172},"2025-05-23",4.46,4.825,4.442,3.46,484300,{"date":2528,"open":2518,"high":2243,"low":1083,"close":2514,"change":667,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2514},"2025-05-22",-2.12,434200,{"date":2532,"open":2190,"high":2533,"low":2189,"close":2243,"change":158,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2243},"2025-05-21",4.96,-4.84,680600,{"date":2537,"open":1138,"high":2201,"low":2162,"close":2533,"change":277,"percent_change":360,"volume":2538,"transactions":9,"vwap":2533},"2025-05-20",534300,{"date":2540,"open":2162,"high":2201,"low":2196,"close":1138,"change":72,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1138},"2025-05-19",1.41,539100,{"date":2544,"open":2488,"high":2545,"low":2163,"close":2156,"change":321,"percent_change":849,"volume":2546,"transactions":9,"vwap":2156},"2025-05-16",5.05,427800,{"date":2548,"open":2179,"high":2238,"low":2498,"close":2152,"change":72,"percent_change":1840,"volume":2549,"transactions":9,"vwap":2152},"2025-05-15",423100,{"date":2551,"open":2028,"high":2139,"low":2160,"close":1232,"change":117,"percent_change":1259,"volume":2552,"transactions":9,"vwap":1232},"2025-05-14",590000,{"date":2554,"open":2058,"high":2555,"low":2173,"close":2028,"change":1690,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2028},"2025-05-13",5.25,0.78,529100,{"date":2559,"open":2119,"high":2119,"low":2560,"close":1136,"change":321,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1136},"2025-05-12",5.042,1.19,688400,{"date":2564,"open":2482,"high":2463,"low":2533,"close":1146,"change":122,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1146},"2025-05-09",-2.33,788400,{"date":2568,"open":2513,"high":833,"low":2162,"close":2569,"change":614,"percent_change":1263,"volume":2570,"transactions":9,"vwap":2569},"2025-05-08",5.16,1874600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2513,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2513},"2025-05-07",4.39,4.938,4.25,0.84,21,1636800,{"date":2580,"open":626,"high":626,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-06",3.98,4,-0.26,-6.1,1321100,{"date":2587,"open":2588,"high":2213,"low":2589,"close":2590,"change":388,"percent_change":573,"volume":2591,"transactions":9,"vwap":2590},"2025-05-05",4.17,4.01,4.26,763500,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":1026,"percent_change":1860,"volume":2597,"transactions":9,"vwap":2596},"2025-05-02",3.87,4.33,4.16,960200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":336,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-01",3.9,3.935,3.725,3.86,2.12,562500,{"date":2607,"open":2608,"high":2271,"low":178,"close":2609,"change":146,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-04-30",3.72,3.78,-0.53,547300,{"date":2613,"open":2614,"high":2603,"low":2615,"close":2616,"change":2494,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-04-29",3.75,3.7,3.8,1.33,552500,{"date":2620,"open":782,"high":2600,"low":2621,"close":2614,"change":1463,"percent_change":2509,"volume":2622,"transactions":9,"vwap":2614},"2025-04-28",3.63,428800,{"date":182,"open":2624,"high":2625,"low":2626,"close":2271,"change":2494,"percent_change":959,"volume":2627,"transactions":9,"vwap":2271},3.79,3.878,3.665,366600]