[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTTB":3,"homepage-market-summary":31,"stock-historical-QTTB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QTTB","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},"Q32 Bio Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Q32 Bio Inc is a clinical-stage biotechnology company focused on developing novel biologics to restore healthy immune balance in patients with alopecia areata (AA) and other autoimmune and inflammatory diseases driven by immune dysfunction. Its product candidate, bempikibart (ADX 914), is a fully human anti-interleukin 7 receptor alpha (IL-7R) antagonist monoclonal antibody designed to block signaling mediated by interleukin 7 (IL 7) and thymic stromal lymphopoietin (TSLP) and re-regulate adaptive immune function. The company has completed two Phase 2a clinical trials evaluating bempikibart, SIGNAL AA Part A for the treatment of alopecia areata and SIGNAL AD for the treatment of atopic dermatitis (AD).","22","Waltham, MA",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},7.99,8,8.07,7.83,8.11,-0.12,-1.48,567395.466299,7272,7.9891,23.57,1.905,1366322.1237481234,28.1,2144,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,104,109,114,119,123,128,133,138,142,147],{"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":21,"price":122,"is_up":14},"Consumer Staples","XLP",81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.345,1184412,432310253.060779,327.27,"2025-04-25",[183,184,194,205,214,222,232,243,254,263,274,284,295,304,314,324,335,345,355,366,376,386,395,406,416,425,435,446,457,467,478,488,498,509,519,529,539,549,559,568,576,586,595,604,615,625,635,645,655,665,675,684,694,704,712,722,732,740,746,752,760,768,777,786,795,802,811,820,828,835,841,849,855,861,870,876,883,890,898,905,914,922,930,937,945,953,961,967,972,979,987,996,1005,1013,1022,1030,1036,1045,1053,1059,1066,1073,1080,1088,1095,1101,1108,1115,1123,1128,1133,1140,1145,1153,1160,1167,1175,1183,1189,1195,1202,1210,1218,1223,1231,1239,1245,1251,1257,1265,1274,1282,1288,1295,1303,1310,1318,1324,1330,1339,1347,1353,1357,1365,1371,1378,1384,1389,1396,1404,1412,1417,1425,1431,1439,1446,1452,1458,1466,1473,1479,1487,1493,1501,1505,1512,1519,1526,1531,1539,1545,1550,1555,1561,1567,1573,1578,1584,1589,1595,1600,1604,1609,1613,1617,1625,1632,1638,1644,1650,1654,1660,1664,1672,1679,1683,1689,1695,1704,1710,1716,1722,1727,1734,1740,1746,1751,1757,1762,1767,1772,1777,1780,1786,1792,1799,1807,1811,1817,1822,1827,1833,1840,1845,1849,1854,1861,1867,1874,1879,1884,1892,1898,1904,1909,1915,1920,1926,1930,1936,1941,1948,1954,1957,1962,1968,1972,1975,1979,1985,1991,1996,2001,2007,2011,2016,2020,2025,2029,2035,2041,2046,2051,2057,2063,2068,2072,2077,2081,2085,2089,2094,2099,2106,2111,2115,2118,2122,2127,2131,2136,2140,2145,2149,2154,2157,2161,2164,2167,2170,2174,2179,2186,2191,2196,2200,2205,2209,2216,2220,2224,2228,2233,2239,2246,2251,2256,2262,2269,2274,2280,2283,2289,2296,2300,2307,2313,2319,2323,2327,2332,2338,2344,2351,2355,2360,2364,2369,2375,2379,2382,2385,2388,2392,2396,2400,2404,2408,2412,2416,2420,2424,2429,2432,2436,2440,2443,2447,2451,2454,2457,2460,2464,2467,2472,2476,2479,2483,2487,2490,2493,2496,2502,2507,2514],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",8.32,8.36,7.8,-0.26,-3.11,678816.30568,9356,8.0999,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.09,8.56,7.81,8.37,0.14,1.7,955754.469377,10070,8.2349,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":145,"percent_change":157,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.35,9.11,8.17,8.23,2097641.3704,17467,8.4637,{"date":215,"open":187,"high":216,"low":217,"close":218,"change":145,"percent_change":157,"volume":219,"transactions":220,"vwap":221},"2026-10-01",8.85,7.75,8.25,3087592.0415,22988,8.3296,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.4,7.8775,8.27,-1.26,-13.22,5250505.131336,59456,8.944,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",9.32,9.665,9.164,9.53,0.3,3.25,918140.715253,10146,9.4719,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",9.21,9.445,8.77,9.23,0.46,5.25,1004914.857877,9887,9.2773,{"date":255,"open":256,"high":256,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",9.2,8.74,-0.45,-4.88,515625.053704,6998,8.879,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",9.51,9.55,9.05,9.22,-0.34,-3.56,1075271.223842,11034,9.2633,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",10.58,9.5,9.56,-1.01,-9.56,828917.194834,9596,9.7485,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",10.6,10.99,10.531,10.57,0.1,0.96,387173.022348,6615,10.6385,{"date":296,"open":289,"high":297,"low":298,"close":299,"change":300,"percent_change":53,"volume":301,"transactions":302,"vwap":303},"2026-09-21",10.75,10.3,10.47,-0.07,359558.255461,4459,10.473,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":117,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",10.84,10.97,10.46,10.54,-2.95,972338.723815,6097,10.5741,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":21,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",11.14,11.165,10.69,10.86,-1.09,384008.528832,6025,10.9156,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",11.17,11.4124,10.87,10.98,-0.19,-1.7,504999.114666,7366,11.0261,{"date":336,"open":337,"high":338,"low":339,"close":326,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",10.77,11.29,10.51,0.26,2.38,602293.417277,6083,10.9026,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":330,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",10.96,11.28,10.63,10.91,-1.71,870605.930853,7667,11.0142,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",10.82,11.27,10.45,11.1,0.38,3.54,1824470.467583,9513,10.7159,{"date":367,"open":368,"high":369,"low":309,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",11,11.08,10.72,-0.42,-3.77,937778.508659,9995,10.7499,{"date":377,"open":378,"high":379,"low":380,"close":316,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",11.61,11.95,11.065,-0.55,-4.7,488863.593538,6489,11.3872,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":102,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",12,11.5659,11.69,-2.5,592921.495049,6729,11.7911,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",12.6,12.7,11.5,11.99,-0.81,-6.33,853810.618203,11056,12.0324,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":82,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",13.52,13.59,12.74,12.8,-5.81,491580.25698,5476,12.9971,{"date":417,"open":418,"high":419,"low":420,"close":409,"change":96,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",14.42,14.55,13.35,-5.36,433308.991454,7367,13.6434,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",14.77,14.18,14.36,-0.51,-3.43,331608.038368,5377,14.3816,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",14.85,15.32,14.75,14.87,-0.16,-1.06,348472.921816,4976,14.9927,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",15.91,16.25,14.92,15.03,-1.12,-6.93,353914.051645,5369,15.3317,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":330,"volume":464,"transactions":465,"vwap":466},"2026-08-27",16.08,16.3,15.93,16.15,-0.03,203362.516845,4017,16.1269,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",16.13,16.52,15.8001,16.18,-0.14,-0.86,327152.669587,5625,16.2647,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":157,"volume":485,"transactions":486,"vwap":487},"2026-08-25",16.36,16.98,16.06,16.32,-0.04,599089.442238,6354,16.4729,{"date":489,"open":490,"high":491,"low":492,"close":480,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",16.5,16.66,15.5,0.39,2.44,691058.43997,8653,16.293,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",15.89,16.29,15.72,15.97,0.11,0.69,341531.625311,5153,15.9664,{"date":510,"open":511,"high":462,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",15.8,15.51,15.86,0.02,0.13,388510.858647,5854,15.8559,{"date":520,"open":521,"high":461,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",15.56,15.25,15.84,0.55,3.6,264735.529155,4678,15.6844,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":53,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",15.65,16.04,15.04,15.29,-4.14,319336.980265,4754,15.321,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",15.18,16.045,15.95,0.8,5.28,292770.13142,5605,15.8296,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":39,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",15.45,15.4699,14.93,15.15,-1.43,311847.621535,5344,15.139,{"date":560,"open":561,"high":511,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",15.47,15.19,15.37,0,182373.825268,4503,15.4947,{"date":569,"open":570,"high":571,"low":572,"close":563,"change":484,"percent_change":189,"volume":573,"transactions":574,"vwap":575},"2026-08-12",15.33,15.595,15.1101,269945.956554,4541,15.4097,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":189,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",15.67,15.77,14.79,15.41,-1.66,614682.360574,9192,15.2308,{"date":587,"open":588,"high":589,"low":590,"close":578,"change":72,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",15.3,16.6934,15.28,0.45,439469.054058,7203,15.8404,{"date":596,"open":597,"high":597,"low":581,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",16.58,15.6,-0.6,-3.7,504817.303615,9026,15.7582,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",16.47,16.9587,16.02,16.2,-0.29,-1.76,602321.565341,8845,16.424,{"date":616,"open":462,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",16.95,15.7301,16.49,0.335,2.07,647730.228589,10468,16.4007,{"date":626,"open":554,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",16.24,15.02,16.155,0.99,6.53,727643.735628,8670,15.6833,{"date":636,"open":492,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",15.73,14.68,15.165,-0.515,-3.28,307599.440486,6227,15.326,{"date":646,"open":637,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",15.99,15,15.68,0.12,0.77,386880.833993,6167,15.584,{"date":656,"open":657,"high":658,"low":659,"close":521,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",14.61,15.755,14.39,0.92,6.28,555602.26495,8033,15.2257,{"date":666,"open":667,"high":449,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",15.79,14.57,14.64,-1.07,-6.81,712092.440566,7429,14.9897,{"date":676,"open":677,"high":678,"low":580,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",15.71,15.88,0.5,3.29,536109.290354,7753,15.4577,{"date":685,"open":563,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",16.61,15.11,15.21,0.06,0.4,526992.639285,7134,15.5648,{"date":695,"open":696,"high":697,"low":698,"close":554,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",15.26,15.59,14.9701,-0.23,-1.5,178771.478969,3491,15.2233,{"date":705,"open":648,"high":706,"low":553,"close":707,"change":238,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",15.6799,15.38,1.99,392945.361368,4946,15.2525,{"date":713,"open":714,"high":715,"low":716,"close":71,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",15.22,15.74,14.98,-0.33,-2.14,610520.176093,7247,15.3691,{"date":723,"open":724,"high":725,"low":726,"close":581,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",14.88,15.43,14.13,0.37,2.46,855754.471168,9606,14.9653,{"date":733,"open":638,"high":734,"low":735,"close":533,"change":736,"percent_change":300,"volume":737,"transactions":738,"vwap":739},"2026-07-20",16,14.54,-0.01,1270525.052298,14128,15.0563,{"date":741,"open":742,"high":543,"low":439,"close":743,"change":441,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",15.125,15.05,-1.05,1316000,{"date":747,"open":647,"high":647,"low":748,"close":688,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":688},"2026-07-16",14.67,-0.49,-3.12,2345100,{"date":753,"open":754,"high":755,"low":521,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",18.25,18.26,15.7,-2.76,-14.95,7057300,{"date":761,"open":762,"high":26,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",21.25,17.5,18.46,-2.92,-13.66,3567300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",18.31,22.5,17.281,21.38,10.17,90.72,27866900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",12.38,12.48,10.815,11.21,-1.38,-10.96,3505300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",14.26,14.425,12.31,12.59,-1.49,-10.58,265300,{"date":796,"open":797,"high":418,"low":798,"close":799,"change":249,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",13.46,12.65,14.08,3.38,436100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",13.48,14.2,12.66,13.62,0.755,5.87,239300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",13.09,13.762,12.73,12.865,-0.225,-1.72,247400,{"date":821,"open":822,"high":823,"low":824,"close":813,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":813},"2026-07-02",12.68,13.3,12.54,0.49,3.89,162700,{"date":829,"open":830,"high":831,"low":832,"close":397,"change":473,"percent_change":833,"volume":834,"transactions":9,"vwap":397},"2026-07-01",12.87,13.06,12.43,-1.1,193400,{"date":836,"open":837,"high":437,"low":790,"close":410,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":410},"2026-06-30",14.16,-1.4,-9.9,539700,{"date":842,"open":843,"high":628,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",13.17,13.035,14.14,0.97,7.37,722100,{"date":850,"open":388,"high":851,"low":400,"close":843,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-06-26",13.18,1.22,10.21,494000,{"date":856,"open":326,"high":388,"low":857,"close":379,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":379},"2026-06-25",10.55,0.79,7.08,273500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",11.84,12.23,10.68,11.16,-0.72,-6.06,322200,{"date":871,"open":397,"high":813,"low":872,"close":873,"change":96,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",11.7,11.88,-6.09,384900,{"date":877,"open":388,"high":878,"low":879,"close":798,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":798},"2026-06-22",13.39,11.954,0.75,6.3,443700,{"date":884,"open":885,"high":886,"low":872,"close":887,"change":279,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",13.15,13.37,11.9,-7.82,407800,{"date":891,"open":398,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",13.4,12.67,12.91,0.16,1.25,251500,{"date":899,"open":900,"high":831,"low":901,"close":902,"change":903,"percent_change":474,"volume":904,"transactions":9,"vwap":902},"2026-06-16",12.84,12.21,12.75,-0.11,427800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",12.78,13.25,11.97,12.86,0.22,1.74,361100,{"date":915,"open":398,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",13.71,12.51,12.64,-0.06,-0.47,326300,{"date":923,"open":924,"high":925,"low":926,"close":398,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":398},"2026-06-11",12.77,13.14,12.295,-0.17,-1.32,438000,{"date":931,"open":932,"high":933,"low":338,"close":830,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":830},"2026-06-10",11.46,13.1,0.98,8.24,645000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":473,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",12.19,12.55,11.592,11.89,-1.16,628600,{"date":946,"open":947,"high":948,"low":369,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",13.36,13.99,12.03,-1.08,-8.24,660800,{"date":954,"open":955,"high":956,"low":900,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",13.8,14.49,13.11,-0.89,-6.36,764800,{"date":962,"open":963,"high":437,"low":963,"close":964,"change":965,"percent_change":437,"volume":966,"transactions":9,"vwap":964},"2026-06-04",11.85,14,1.81,1055100,{"date":968,"open":969,"high":933,"low":970,"close":939,"change":258,"percent_change":270,"volume":971,"transactions":9,"vwap":939},"2026-06-03",12.52,11.53,537700,{"date":973,"open":974,"high":975,"low":976,"close":918,"change":934,"percent_change":977,"volume":978,"transactions":9,"vwap":918},"2026-06-02",12.27,13.19,11.507,8.4,777800,{"date":980,"open":357,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",12.5,10.785,11.66,0.61,5.52,1072700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",10.64,12.15,10.35,11.05,0.74,7.18,1200400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",11.52,12.2,10.051,10.31,-2.54,-19.77,1278700,{"date":1006,"open":1007,"high":885,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",9.17,9.15,12.85,5.76,81.24,21152800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",5.88,7.26,5.81,7.09,1.29,22.24,297700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":238,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",5.75,6.135,5.61,5.8,5.45,623700,{"date":1031,"open":1024,"high":809,"low":1032,"close":1033,"change":927,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-21",5.375,5.5,-3,181000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",6.02,6.07,5.6,5.67,-0.4,-6.59,284300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1039,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1039},"2026-05-19",5.71,6.125,5.49,0.32,5.57,302900,{"date":1054,"open":881,"high":1055,"low":1056,"close":1024,"change":381,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1024},"2026-05-18",6.59,5.69,-8.73,245400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":881,"change":1064,"percent_change":544,"volume":1065,"transactions":9,"vwap":881},"2026-05-15",6.15,6.45,6.1,0.05,113300,{"date":1067,"open":1038,"high":661,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",5.66,6.25,0.31,5.22,157400,{"date":1074,"open":1075,"high":1076,"low":1010,"close":1077,"change":515,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",5.82,6.21,5.94,2.24,182200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1017,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1017},"2026-05-12",5.18,5.9,5.08,0.63,12.16,644500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1082,"change":330,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1082},"2026-05-11",5.4,5.72,5.03,-3.54,176700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1097,"change":300,"percent_change":66,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",5.37,5.47,5.27,115900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":463,"percent_change":381,"volume":1107,"transactions":9,"vwap":1106},"2026-05-07",5.46,5.775,5.24,5.44,154800,{"date":1109,"open":1110,"high":985,"low":1111,"close":1098,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1098},"2026-05-06",5.1,5.02,0.33,6.42,342400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":290,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",5.04,5.3,4.99,5.14,1.98,263100,{"date":1124,"open":1125,"high":1099,"low":1126,"close":1117,"change":564,"percent_change":564,"volume":1127,"transactions":9,"vwap":1117},"2026-05-04",5.09,4.97,178400,{"date":1129,"open":1051,"high":1051,"low":1092,"close":1117,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1117},"2026-05-01",-0.56,-10,300500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1040,"change":290,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1040},"2026-04-30",5.58,5.7,5.255,1.82,291800,{"date":1141,"open":1091,"high":1015,"low":1142,"close":1033,"change":39,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1033},"2026-04-29",5.38,-3.85,147500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1091,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1091},"2026-04-28",5.39,5.85,5.359,0.25,4.57,167000,{"date":1154,"open":1155,"high":1038,"low":1156,"close":1098,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1098},"2026-04-27",5.34,4.77,-0.75,-12.06,502600,{"date":1161,"open":1162,"high":1163,"low":1063,"close":1164,"change":189,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",6.47,6.73,6.22,-4.01,264800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":927,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",6.52,6.74,6.18,6.48,-2.56,210400,{"date":1176,"open":1177,"high":1178,"low":881,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",6.5,6.84,6.65,0.23,3.58,406700,{"date":1184,"open":1185,"high":1186,"low":1069,"close":1113,"change":699,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1113},"2026-04-21",6.99,7.23,-3.46,528100,{"date":1190,"open":809,"high":1191,"low":1192,"close":1179,"change":544,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1179},"2026-04-20",6.72,5.78,13.68,956200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1148,"change":515,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1148},"2026-04-17",5.68,5.95,5.62,2.27,791800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1091,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1091},"2026-04-16",6.13,6.24,5.625,-0.37,-6.08,131700,{"date":1211,"open":1212,"high":1213,"low":1197,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",5.86,6.34,6.09,0.21,3.57,239200,{"date":1219,"open":1142,"high":1220,"low":1142,"close":1015,"change":73,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1015},"2026-04-14",5.99,8.69,122300,{"date":1224,"open":1092,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-13",5.53,5.01,5.41,0.36,7.13,199300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":515,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-10",5,5.221,4.86,5.05,2.64,252200,{"date":1240,"open":1147,"high":1033,"low":1241,"close":1242,"change":381,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",4.83,4.92,-10.05,350900,{"date":1246,"open":1063,"high":1204,"low":1247,"close":1098,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1098},"2026-04-08",5.31,-0.43,-7.29,202100,{"date":1252,"open":1091,"high":1253,"low":1254,"close":1083,"change":340,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1083},"2026-04-07",6.05,5.59,4.61,159800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-06",6.37,5.63,5.64,-0.74,-11.6,277500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-02",5.92,6.62,5.79,6.38,0.27,4.42,166600,{"date":1275,"open":1055,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-01",6.76,5.963,6.11,-0.31,-4.83,1206300,{"date":1283,"open":1083,"high":1284,"low":1083,"close":1113,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1113},"2026-03-31",6.51,0.52,8.81,232100,{"date":1289,"open":1290,"high":1291,"low":1068,"close":1083,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1083},"2026-03-30",7.01,7.49,-1.35,-18.62,593800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":504,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-27",7.07,8.045,7.05,7.25,1.54,425800,{"date":1304,"open":1018,"high":1305,"low":1306,"close":1307,"change":903,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-26",7.85,7.022,7.14,-1.52,362700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1300,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1300},"2026-03-25",7.28,7.525,6.85,-0.05,-0.68,244400,{"date":1319,"open":1170,"high":847,"low":1320,"close":1321,"change":1322,"percent_change":16,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",6.4,7.3,0.54,277700,{"date":1325,"open":1055,"high":1326,"low":881,"close":1276,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1276},"2026-03-23",7.45,0.08,1.2,531400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",6.97,7.04,6.16,6.68,0.01,0.15,384200,{"date":1340,"open":1056,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",6.79,5.51,6.67,0.86,14.8,345500,{"date":1348,"open":1349,"high":1350,"low":1135,"close":1017,"change":117,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1017},"2026-03-18",6.2,6.305,-5.22,178600,{"date":1354,"open":881,"high":1343,"low":1220,"close":1204,"change":927,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1204},"2026-03-17",-2.7,219200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":881,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":881},"2026-03-16",6.8,6.908,6.14,-0.52,-7.62,337200,{"date":1366,"open":1367,"high":188,"low":1368,"close":1369,"change":39,"percent_change":750,"volume":1370,"transactions":9,"vwap":1369},"2026-03-13",7.21,6.55,6.82,406000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1333,"change":515,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1333},"2026-03-12",6.86,7.65,6.705,1.88,333000,{"date":1379,"open":1220,"high":1380,"low":1148,"close":1381,"change":660,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",7.1,6.91,15.36,539100,{"date":1385,"open":1110,"high":1214,"low":1084,"close":1220,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1220},"2026-03-10",0.89,17.45,454300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1110,"change":690,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1110},"2026-03-09",4.51,5.231,4.403,8.51,233200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":895,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",4.46,4.81,4.17,4.7,3.52,265700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":330,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",4.71,4.76,4.43,4.54,-4.02,161200,{"date":1413,"open":1235,"high":1092,"low":1255,"close":1414,"change":441,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-04",4.73,-3.27,175000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":919,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",4.85,5.11,4.48,4.89,-1.21,221900,{"date":1426,"open":1408,"high":1117,"low":1427,"close":1428,"change":493,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-02",4.4,4.95,8.55,293800,{"date":1432,"open":1433,"high":1156,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-27",4.74,4.36,4.56,-0.2,-4.2,204000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1407,"change":1444,"percent_change":1085,"volume":1445,"transactions":9,"vwap":1407},"2026-02-26",4.69,4.82,4.53,0.03,135600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1414,"change":1180,"percent_change":1420,"volume":1451,"transactions":9,"vwap":1414},"2026-02-25",4.5,4.8,4.35,172600,{"date":1453,"open":1421,"high":1441,"low":1454,"close":1448,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2026-02-24",4.41,-0.08,-1.75,68400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":903,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-23",4.49,4.6,4.3,4.58,-2.35,112800,{"date":1467,"open":1468,"high":1401,"low":1469,"close":1441,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1441},"2026-02-20",4.14,4.01,0.42,9.84,226600,{"date":1474,"open":1469,"high":1475,"low":1476,"close":1475,"change":911,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-19",4.27,3.99,5.43,117300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":699,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-18",4.21,4.31,4.03,4.05,-5.37,81400,{"date":1488,"open":1489,"high":1434,"low":826,"close":1490,"change":361,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-17",3.93,4.28,9.74,129500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":72,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-13",3.82,3.98,3.775,3.9,1.83,71500,{"date":1502,"open":525,"high":1476,"low":362,"close":1503,"change":1070,"percent_change":1286,"volume":1504,"transactions":9,"vwap":1503},"2026-02-12",3.83,129800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1402,"change":269,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1402},"2026-02-11",3.87,4.15,3.42,-8.81,209500,{"date":1513,"open":1481,"high":1514,"low":1515,"close":1516,"change":117,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-10",4.34,3.85,3.86,-7.66,209400,{"date":1520,"open":1490,"high":1521,"low":1522,"close":1523,"change":919,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-09",4.409,4.02,4.18,-1.42,122500,{"date":1527,"open":1528,"high":1401,"low":1528,"close":1529,"change":727,"percent_change":278,"volume":1530,"transactions":9,"vwap":1529},"2026-02-06",3.92,4.24,411300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1507,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1507},"2026-02-05",3.96,4.1,3.77,-0.15,-3.73,197400,{"date":1540,"open":1541,"high":1482,"low":1542,"close":1522,"change":46,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1522},"2026-02-04",4.29,3.91,-4.96,147700,{"date":1546,"open":1547,"high":1475,"low":1542,"close":1548,"change":1150,"percent_change":661,"volume":1549,"transactions":9,"vwap":1548},"2026-02-03",3.95,4.23,151300,{"date":1551,"open":1495,"high":1534,"low":1552,"close":1496,"change":290,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1496},"2026-02-02",3.78,2.58,110100,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1557,"change":473,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-30",3.88,4.109,-3.48,180100,{"date":1562,"open":1498,"high":1563,"low":1564,"close":1522,"change":72,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1522},"2026-01-29",4.09,3.7,1.77,191300,{"date":1568,"open":1547,"high":1569,"low":1570,"close":1547,"change":484,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1547},"2026-01-28",3.97,3.65,-1,188000,{"date":1574,"open":1533,"high":1468,"low":1575,"close":1476,"change":145,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1476},"2026-01-27",3.94,-0.5,150400,{"date":1579,"open":1503,"high":1580,"low":1581,"close":1469,"change":1327,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1469},"2026-01-26",4.08,3.674,2.04,187300,{"date":1585,"open":1586,"high":1508,"low":1515,"close":1489,"change":927,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1489},"2026-01-23",4.04,-4.15,166000,{"date":1590,"open":1591,"high":1523,"low":1592,"close":1534,"change":1455,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1534},"2026-01-22",4.16,4.035,-1.91,115000,{"date":1596,"open":1507,"high":1597,"low":1507,"close":1523,"change":1150,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1523},"2026-01-21",4.19,6.36,204200,{"date":1601,"open":1602,"high":1469,"low":1602,"close":1489,"change":1112,"percent_change":1007,"volume":1603,"transactions":9,"vwap":1489},"2026-01-20",3.47,365100,{"date":1605,"open":1606,"high":1564,"low":1607,"close":525,"change":564,"percent_change":564,"volume":1608,"transactions":9,"vwap":525},"2026-01-16",3.55,3.35,105500,{"date":1610,"open":1181,"high":1564,"low":1611,"close":525,"change":564,"percent_change":564,"volume":1612,"transactions":9,"vwap":525},"2026-01-15",3.49,97700,{"date":1614,"open":1607,"high":1615,"low":1607,"close":525,"change":1180,"percent_change":1369,"volume":1616,"transactions":9,"vwap":525},"2026-01-14",3.73,188900,{"date":1618,"open":1619,"high":1620,"low":1607,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-13",3.61,3.615,3.37,-0.27,-7.42,124000,{"date":1626,"open":1627,"high":1615,"low":1402,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-12",3.66,3.64,0.04,1.11,123500,{"date":1633,"open":1634,"high":1615,"low":1635,"close":525,"change":514,"percent_change":1636,"volume":1637,"transactions":9,"vwap":525},"2026-01-09",3.63,3.48,0.56,145900,{"date":1639,"open":1640,"high":1535,"low":1641,"close":1181,"change":1150,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1181},"2026-01-08",3.33,3.251,7.51,323600,{"date":1645,"open":1646,"high":1606,"low":1647,"close":1640,"change":484,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2026-01-07",3.43,3.22,-1.19,190100,{"date":1651,"open":1607,"high":1602,"low":1652,"close":1621,"change":564,"percent_change":564,"volume":1653,"transactions":9,"vwap":1621},"2026-01-06",3.3,107200,{"date":1655,"open":1656,"high":1657,"low":680,"close":1621,"change":300,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1621},"2026-01-05",3.45,3.5,-2.03,114700,{"date":1661,"open":1652,"high":1662,"low":1663,"close":1662,"change":650,"percent_change":1619,"volume":1637,"transactions":9,"vwap":1662},"2026-01-02",3.44,3.19,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":650,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-31",3.18,3.342,3.1,3.32,3.75,135900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":564,"percent_change":564,"volume":1678,"transactions":9,"vwap":1677},"2025-12-30",3.17,3.23,3.079,3.2,90600,{"date":1680,"open":1663,"high":680,"low":1681,"close":1677,"change":564,"percent_change":564,"volume":1682,"transactions":9,"vwap":1677},"2025-12-29",3.11,106000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1677,"change":564,"percent_change":564,"volume":1688,"transactions":9,"vwap":1677},"2025-12-26",3.21,3.245,3.057,146100,{"date":1690,"open":1681,"high":1691,"low":1692,"close":1677,"change":1327,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1677},"2025-12-24",3.225,3.055,2.56,117500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-23",2.98,3.15,2.92,3.12,0.09,2.97,168200,{"date":1705,"open":1706,"high":1666,"low":1706,"close":1707,"change":72,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-22",2.94,3.03,2.36,211200,{"date":1711,"open":1712,"high":1666,"low":1699,"close":1713,"change":300,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-19",3.06,2.96,-2.31,258100,{"date":1717,"open":1718,"high":1668,"low":1719,"close":1707,"change":1337,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1707},"2025-12-18",2.83,2.825,5.21,152000,{"date":1723,"open":1724,"high":88,"low":1724,"close":1725,"change":564,"percent_change":564,"volume":1726,"transactions":9,"vwap":1725},"2025-12-17",2.84,2.88,253300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1725,"change":927,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1725},"2025-12-16",3.02,3.069,2.85,-5.57,197800,{"date":1735,"open":1699,"high":1736,"low":1737,"close":1738,"change":1701,"percent_change":88,"volume":1739,"transactions":9,"vwap":1738},"2025-12-15",3.105,2.72,3.05,361300,{"date":1741,"open":1742,"high":1743,"low":1731,"close":1713,"change":39,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1713},"2025-12-12",3.16,3.27,-6.92,329100,{"date":1747,"open":1748,"high":1748,"low":1681,"close":1666,"change":441,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1666},"2025-12-11",3.31,-4.79,353900,{"date":1752,"open":1753,"high":1621,"low":1712,"close":1754,"change":290,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-10",3.13,3.34,3.09,298700,{"date":1758,"open":1759,"high":1662,"low":1668,"close":1760,"change":39,"percent_change":959,"volume":1761,"transactions":9,"vwap":1760},"2025-12-09",3.41,3.24,360000,{"date":1763,"open":1760,"high":1628,"low":1698,"close":1764,"change":200,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-08",3.46,4.22,806400,{"date":1768,"open":1769,"high":1627,"low":1685,"close":1669,"change":102,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1669},"2025-12-05",3.56,-8.29,580900,{"date":1773,"open":1216,"high":1670,"low":239,"close":1774,"change":1064,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-04",3.62,1.4,910700,{"date":1778,"open":1748,"high":1533,"low":1652,"close":1216,"change":895,"percent_change":1441,"volume":1779,"transactions":9,"vwap":1216},"2025-12-03",2098600,{"date":1781,"open":1782,"high":1489,"low":1675,"close":1759,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1759},"2025-12-02",3.8,-0.41,-10.73,6448700,{"date":1787,"open":1788,"high":1259,"low":1670,"close":1495,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1495},"2025-12-01",4.25,1.63,74.43,168133500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":515,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-28",2.11,2.19,2.05,6.31,65000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1444,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-26",2.01,2.125,2.0079999,2.06,1.48,25900,{"date":1808,"open":1582,"high":1582,"low":1121,"close":1809,"change":736,"percent_change":749,"volume":1810,"transactions":9,"vwap":1809},"2025-11-25",2.03,24300,{"date":1812,"open":1809,"high":1813,"low":1814,"close":1582,"change":1629,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1582},"2025-11-24",2.15,1.982,2,19600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1815,"change":72,"percent_change":1634,"volume":1821,"transactions":9,"vwap":1815},"2025-11-21",1.93,2.059,100100,{"date":1823,"open":1824,"high":1200,"low":27,"close":1819,"change":330,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1819},"2025-11-20",2.16,-8.96,108900,{"date":1828,"open":1200,"high":1829,"low":621,"close":1830,"change":441,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-19",2.294,2.12,-7.02,56200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1835,"change":736,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1835},"2025-11-18",2.28,2.365,2.235,-0.44,68800,{"date":1841,"open":1813,"high":1842,"low":1813,"close":1843,"change":515,"percent_change":1038,"volume":1844,"transactions":9,"vwap":1843},"2025-11-17",2.42,2.29,79000,{"date":1846,"open":1794,"high":1843,"low":1794,"close":1824,"change":1315,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1824},"2025-11-14",-2.26,35700,{"date":1850,"open":1708,"high":1708,"low":1830,"close":1851,"change":39,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-13",2.21,-9.05,139800,{"date":1855,"open":1856,"high":1856,"low":1708,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-12",2.48,2.43,-0.09,-3.57,48000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1701,"percent_change":1564,"volume":1866,"transactions":9,"vwap":1864},"2025-11-11",2.41,2.52,2.37,35300,{"date":1868,"open":1843,"high":1869,"low":1870,"close":1857,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1857},"2025-11-10",2.5,2.26,0.17,7.52,72300,{"date":1875,"open":1835,"high":1876,"low":1813,"close":1870,"change":919,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1870},"2025-11-07",2.3,-2.59,93800,{"date":1880,"open":1842,"high":1881,"low":1200,"close":1882,"change":300,"percent_change":95,"volume":1883,"transactions":9,"vwap":1882},"2025-11-06",2.61,2.32,85500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":514,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-05",2.35,2.455,2.295,2.39,0.84,69800,{"date":1893,"open":1894,"high":1895,"low":1886,"close":1865,"change":1436,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1865},"2025-11-04",2.55,2.71,-7.78,110400,{"date":1899,"open":1900,"high":1900,"low":1693,"close":1901,"change":157,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-03",2.91,2.57,-8.54,104900,{"date":1905,"open":1906,"high":1724,"low":1237,"close":1907,"change":1064,"percent_change":965,"volume":1908,"transactions":9,"vwap":1907},"2025-10-31",2.73,2.81,47500,{"date":1910,"open":1911,"high":1718,"low":1911,"close":1912,"change":1327,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-30",2.6,2.76,2.99,70500,{"date":1916,"open":1917,"high":1724,"low":1917,"close":1918,"change":650,"percent_change":1441,"volume":1919,"transactions":9,"vwap":1918},"2025-10-29",2.53,2.68,93600,{"date":1921,"open":1922,"high":1923,"low":1869,"close":1693,"change":157,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1693},"2025-10-28",2.8,2.815,-8.57,129300,{"date":1927,"open":1713,"high":1712,"low":1737,"close":1922,"change":927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1922},"2025-10-27",-5.72,137500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1702,"change":1871,"percent_change":1039,"volume":1935,"transactions":9,"vwap":1702},"2025-10-24",2.82,3.015,2.814,98600,{"date":1937,"open":1237,"high":1938,"low":1939,"close":1922,"change":1337,"percent_change":1068,"volume":1940,"transactions":9,"vwap":1922},"2025-10-23",2.86,2.614,124100,{"date":1942,"open":1943,"high":1944,"low":1894,"close":1945,"change":117,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-22",2.9,3.0050001,2.65,-10.77,204300,{"date":1949,"open":1950,"high":525,"low":1943,"close":1702,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1702},"2025-10-21",3.4,-0.36,-10.81,387300,{"date":1955,"open":1742,"high":1509,"low":1742,"close":1640,"change":895,"percent_change":1236,"volume":1956,"transactions":9,"vwap":1640},"2025-10-20",141600,{"date":1958,"open":1646,"high":1959,"low":1668,"close":1674,"change":1248,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1674},"2025-10-17",3.502,-11.94,311800,{"date":1963,"open":1964,"high":1564,"low":1965,"close":525,"change":1315,"percent_change":1966,"volume":1967,"transactions":9,"vwap":525},"2025-10-16",3.68,3.51,-1.37,308700,{"date":1969,"open":1528,"high":1528,"low":1606,"close":1570,"change":39,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1570},"2025-10-15",-5.68,363900,{"date":1973,"open":1476,"high":1476,"low":1656,"close":1507,"change":1455,"percent_change":1658,"volume":1974,"transactions":9,"vwap":1507},"2025-10-14",695700,{"date":1976,"open":1977,"high":1496,"low":1965,"close":1547,"change":361,"percent_change":989,"volume":1978,"transactions":9,"vwap":1547},"2025-10-13",3.72,707200,{"date":1980,"open":1981,"high":1495,"low":1982,"close":1216,"change":1112,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1216},"2025-10-10",3.59,3.399,10.19,1452500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1760,"change":1150,"percent_change":187,"volume":1990,"transactions":9,"vwap":1760},"2025-10-09",3.07,3.248,2.74,1115100,{"date":1992,"open":1697,"high":1677,"low":1993,"close":1913,"change":73,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1913},"2025-10-08",2.7,18.65,2768400,{"date":1997,"open":1851,"high":1237,"low":1998,"close":1864,"change":1999,"percent_change":469,"volume":2000,"transactions":9,"vwap":1864},"2025-10-07",2.115,0.35,1884800,{"date":2002,"open":2003,"high":2004,"low":1804,"close":2005,"change":290,"percent_change":1241,"volume":2006,"transactions":9,"vwap":2005},"2025-10-06",2.08,2.22,2.17,58500,{"date":2008,"open":1796,"high":2009,"low":1801,"close":621,"change":564,"percent_change":564,"volume":2010,"transactions":9,"vwap":621},"2025-10-03",2.1,36700,{"date":2012,"open":2013,"high":1794,"low":2014,"close":621,"change":736,"percent_change":107,"volume":2015,"transactions":9,"vwap":621},"2025-10-02",2.09,1.96,42600,{"date":2017,"open":1121,"high":2003,"low":2018,"close":2003,"change":290,"percent_change":1236,"volume":2019,"transactions":9,"vwap":2003},"2025-10-01",1.936,88300,{"date":2021,"open":2022,"high":1121,"low":2023,"close":1121,"change":1629,"percent_change":1804,"volume":2024,"transactions":9,"vwap":1121},"2025-09-30",1.94,1.91,48700,{"date":2026,"open":1499,"high":2027,"low":1499,"close":2022,"change":1064,"percent_change":1945,"volume":2028,"transactions":9,"vwap":2022},"2025-09-29",1.97,33000,{"date":2030,"open":2022,"high":2031,"low":2032,"close":2033,"change":1336,"percent_change":2034,"volume":1504,"transactions":9,"vwap":2033},"2025-09-26",1.945,1.805,1.89,0.53,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1376,"change":1336,"percent_change":2034,"volume":2040,"transactions":9,"vwap":1376},"2025-09-25",1.85,1.907,1.791,29000,{"date":2042,"open":965,"high":2043,"low":965,"close":2044,"change":689,"percent_change":1748,"volume":2045,"transactions":9,"vwap":2044},"2025-09-24",1.966,1.87,69600,{"date":2047,"open":1819,"high":1819,"low":2048,"close":965,"change":919,"percent_change":2049,"volume":2050,"transactions":9,"vwap":965},"2025-09-23",1.8,-3.21,51100,{"date":2052,"open":2053,"high":1819,"low":2054,"close":2044,"change":514,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2044},"2025-09-22",1.79,1.78,1.08,52200,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2037,"change":504,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2037},"2025-09-19",1.72,1.86,6.32,125000,{"date":2064,"open":2048,"high":2033,"low":2065,"close":912,"change":1315,"percent_change":2066,"volume":2067,"transactions":9,"vwap":912},"2025-09-18",1.69,-2.79,118700,{"date":2069,"open":1376,"high":2070,"low":2053,"close":2053,"change":1858,"percent_change":1749,"volume":2071,"transactions":9,"vwap":2053},"2025-09-17",1.903,40800,{"date":2073,"open":2053,"high":2074,"low":2075,"close":1376,"change":72,"percent_change":1507,"volume":2076,"transactions":9,"vwap":1376},"2025-09-16",1.9,1.763,63100,{"date":2078,"open":1499,"high":1376,"low":2048,"close":965,"change":21,"percent_change":2079,"volume":2080,"transactions":9,"vwap":965},"2025-09-15",-6.22,56500,{"date":2082,"open":2014,"high":1815,"low":1499,"close":1819,"change":1064,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1819},"2025-09-12",2.66,58200,{"date":2086,"open":2048,"high":2087,"low":912,"close":1376,"change":290,"percent_change":1199,"volume":2088,"transactions":9,"vwap":1376},"2025-09-11",1.95,95200,{"date":2090,"open":2091,"high":2060,"low":2092,"close":2054,"change":564,"percent_change":564,"volume":2093,"transactions":9,"vwap":2054},"2025-09-10",1.73,1.717,71300,{"date":2095,"open":912,"high":2096,"low":2065,"close":2054,"change":1444,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2054},"2025-09-09",1.84,1.71,63700,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":1327,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-08",1.68,1.76,1.75,4.79,51700,{"date":2107,"open":2103,"high":965,"low":1789,"close":2108,"change":1336,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-05",1.67,0.6,74200,{"date":2112,"open":912,"high":912,"low":2113,"close":2114,"change":1315,"percent_change":765,"volume":2056,"transactions":9,"vwap":2114},"2025-09-04",1.62,1.66,{"date":2116,"open":2091,"high":2054,"low":2114,"close":2097,"change":564,"percent_change":564,"volume":2117,"transactions":9,"vwap":2097},"2025-09-03",57700,{"date":2119,"open":2120,"high":1138,"low":2120,"close":2097,"change":564,"percent_change":564,"volume":2121,"transactions":9,"vwap":2097},"2025-09-02",1.65,83900,{"date":2123,"open":1565,"high":2124,"low":2065,"close":2097,"change":919,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2097},"2025-08-29",1.815,-3.39,43900,{"date":2128,"open":2059,"high":2129,"low":2059,"close":1565,"change":1064,"percent_change":1900,"volume":2130,"transactions":9,"vwap":1565},"2025-08-28",1.856,68000,{"date":2132,"open":1499,"high":2133,"low":2059,"close":2059,"change":2134,"percent_change":2135,"volume":1682,"transactions":9,"vwap":2059},"2025-08-27",1.879,-0.1,-5.49,{"date":2137,"open":2014,"high":2014,"low":2054,"close":1138,"change":1536,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1138},"2025-08-26",-7.61,113600,{"date":2141,"open":1819,"high":2013,"low":2142,"close":2027,"change":689,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2027},"2025-08-25",1.875,3.14,106700,{"date":2146,"open":2044,"high":1121,"low":2039,"close":2023,"change":2147,"percent_change":2044,"volume":2148,"transactions":9,"vwap":2023},"2025-08-22",0.035,91900,{"date":2150,"open":965,"high":2023,"low":2048,"close":2142,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2142},"2025-08-21",0.025,1.35,52000,{"date":2155,"open":2053,"high":2060,"low":2091,"close":2037,"change":1629,"percent_change":1851,"volume":2156,"transactions":9,"vwap":2037},"2025-08-20",71000,{"date":2158,"open":708,"high":1815,"low":2159,"close":965,"change":699,"percent_change":2160,"volume":1631,"transactions":9,"vwap":965},"2025-08-19",1.806,-11.27,{"date":2162,"open":1121,"high":2009,"low":2044,"close":1582,"change":72,"percent_change":1606,"volume":2163,"transactions":9,"vwap":1582},"2025-08-18",173700,{"date":2165,"open":2044,"high":708,"low":1499,"close":2027,"change":1701,"percent_change":2104,"volume":2166,"transactions":9,"vwap":2027},"2025-08-15",116600,{"date":2168,"open":2054,"high":2074,"low":2097,"close":1376,"change":72,"percent_change":1507,"volume":2169,"transactions":9,"vwap":1376},"2025-08-14",103300,{"date":2171,"open":2101,"high":2096,"low":2108,"close":965,"change":515,"percent_change":2172,"volume":2173,"transactions":9,"vwap":965},"2025-08-13",7.74,167800,{"date":2175,"open":2048,"high":2096,"low":2176,"close":2101,"change":903,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2101},"2025-08-12",1.64,-6.15,160700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2053,"change":895,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2053},"2025-08-11",1.58,1.809,1.569,9.82,190800,{"date":2187,"open":2103,"high":1138,"low":2188,"close":1789,"change":441,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1789},"2025-08-08",1.588,-8.94,131500,{"date":2192,"open":2193,"high":2003,"low":2103,"close":2053,"change":441,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2053},"2025-08-07",1.92,-8.21,154900,{"date":2197,"open":2074,"high":1801,"low":2198,"close":2087,"change":463,"percent_change":1308,"volume":2199,"transactions":9,"vwap":2087},"2025-08-06",1.854,152100,{"date":2201,"open":2060,"high":2202,"low":2060,"close":1121,"change":1064,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1121},"2025-08-05",2.02,2.59,179300,{"date":2206,"open":1815,"high":2013,"low":2037,"close":1819,"change":300,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1819},"2025-08-04",-3.5,284400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1815,"change":39,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1815},"2025-08-01",2.2,2.209,1.972,-9.91,292200,{"date":2217,"open":621,"high":2218,"low":1804,"close":2004,"change":1337,"percent_change":1300,"volume":2219,"transactions":9,"vwap":2004},"2025-07-31",2.325,309200,{"date":2221,"open":2003,"high":1078,"low":1809,"close":621,"change":1315,"percent_change":2222,"volume":2223,"transactions":9,"vwap":621},"2025-07-30",-2.36,185500,{"date":2225,"open":1870,"high":1870,"low":2202,"close":1830,"change":903,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1830},"2025-07-29",-4.93,307500,{"date":2229,"open":1835,"high":1876,"low":1813,"close":2230,"change":514,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-28",2.23,0.9,162900,{"date":2234,"open":1882,"high":2235,"low":2236,"close":1851,"change":2134,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1851},"2025-07-25",2.339,2.13,-4.33,214100,{"date":2240,"open":1865,"high":2241,"low":2242,"close":2243,"change":463,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-24",2.4,2.25,2.31,-1.28,182800,{"date":2247,"open":2242,"high":2248,"low":2211,"close":2249,"change":290,"percent_change":1398,"volume":2250,"transactions":9,"vwap":2249},"2025-07-23",2.344,2.34,370300,{"date":2252,"open":2230,"high":2253,"low":2003,"close":1078,"change":689,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1078},"2025-07-22",2.33,2.75,604600,{"date":2257,"open":1795,"high":1888,"low":2258,"close":2259,"change":2260,"percent_change":1316,"volume":2261,"transactions":9,"vwap":2259},"2025-07-21",2.129,2.18,-0.015,276400,{"date":2263,"open":1882,"high":2264,"low":1813,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-18",2.417,2.195,-0.125,-5.39,609600,{"date":2270,"open":1922,"high":1922,"low":2242,"close":1882,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1882},"2025-07-17",-0.46,-16.55,1533800,{"date":2275,"open":2013,"high":1713,"low":2003,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-07-16",2.78,0.7,33.65,4246300,{"date":2281,"open":1796,"high":2259,"low":2037,"close":2003,"change":1064,"percent_change":728,"volume":2282,"transactions":9,"vwap":2003},"2025-07-15",783300,{"date":2284,"open":2083,"high":2285,"low":2074,"close":1809,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1809},"2025-07-14",2.69,-0.63,-23.68,2180200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2083,"change":53,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2083},"2025-07-11",2.54,3.08,2.51,-19.88,4025400,{"date":2297,"open":1789,"high":1670,"low":1301,"close":1669,"change":965,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1669},"2025-07-10",119.87,59600000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":650,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-09",1.41,1.51,1.407,8.63,169500,{"date":2308,"open":2309,"high":2310,"low":2152,"close":2311,"change":1444,"percent_change":1851,"volume":2312,"transactions":9,"vwap":2311},"2025-07-08",1.38,1.43,1.39,106800,{"date":2314,"open":2315,"high":2315,"low":177,"close":2316,"change":1455,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-07",1.44,1.36,-5.56,137300,{"date":2320,"open":2310,"high":2321,"low":1775,"close":2315,"change":564,"percent_change":564,"volume":2322,"transactions":9,"vwap":2315},"2025-07-03",1.462,52800,{"date":2324,"open":2310,"high":2325,"low":2310,"close":2315,"change":564,"percent_change":564,"volume":2326,"transactions":9,"vwap":2315},"2025-07-02",1.5,51200,{"date":2328,"open":2329,"high":2303,"low":2302,"close":2315,"change":1315,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2315},"2025-07-01",1.47,-3.36,53700,{"date":2333,"open":2303,"high":2334,"low":2335,"close":2336,"change":1629,"percent_change":1912,"volume":2337,"transactions":9,"vwap":2336},"2025-06-30",1.57,1.45,1.49,61000,{"date":2339,"open":2340,"high":2341,"low":2335,"close":2335,"change":2134,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2335},"2025-06-27",1.56,1.625,-6.45,929100,{"date":2345,"open":2346,"high":2347,"low":2336,"close":2348,"change":736,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-26",1.61,1.618,1.55,-0.64,78100,{"date":2352,"open":2113,"high":2176,"low":2340,"close":2340,"change":463,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2340},"2025-06-25",-1.89,42300,{"date":2356,"open":2348,"high":2357,"low":1301,"close":2358,"change":689,"percent_change":1528,"volume":2359,"transactions":9,"vwap":2358},"2025-06-24",1.645,1.59,82800,{"date":2361,"open":2362,"high":2340,"low":2329,"close":2362,"change":145,"percent_change":66,"volume":2363,"transactions":9,"vwap":2362},"2025-06-23",1.53,81800,{"date":2365,"open":2346,"high":2113,"low":2303,"close":2348,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2348},"2025-06-20",-0.045,-2.82,84400,{"date":2370,"open":2346,"high":2176,"low":2181,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-06-18",1.595,-0.025,-1.54,59100,{"date":2376,"open":2114,"high":2114,"low":2377,"close":2113,"change":919,"percent_change":1859,"volume":2378,"transactions":9,"vwap":2113},"2025-06-17",1.6,54700,{"date":2380,"open":2102,"high":2102,"low":2176,"close":2101,"change":1336,"percent_change":2109,"volume":2381,"transactions":9,"vwap":2101},"2025-06-16",66400,{"date":2383,"open":2101,"high":2037,"low":1789,"close":2108,"change":463,"percent_change":611,"volume":2384,"transactions":9,"vwap":2108},"2025-06-13",154600,{"date":2386,"open":2065,"high":912,"low":2101,"close":201,"change":564,"percent_change":564,"volume":2387,"transactions":9,"vwap":201},"2025-06-12",57400,{"date":2389,"open":912,"high":965,"low":2101,"close":201,"change":514,"percent_change":2390,"volume":2391,"transactions":9,"vwap":201},"2025-06-11",1.19,70300,{"date":2393,"open":1138,"high":2037,"low":2120,"close":2101,"change":473,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2101},"2025-06-10",-7.69,113700,{"date":2397,"open":1121,"high":1121,"low":2054,"close":1138,"change":1455,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1138},"2025-06-09",-4.21,100700,{"date":2401,"open":2074,"high":2193,"low":1138,"close":2074,"change":689,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2074},"2025-06-06",3.26,108400,{"date":2405,"open":2022,"high":2027,"low":1138,"close":2096,"change":1858,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2096},"2025-06-05",-4.66,172700,{"date":2409,"open":2193,"high":2410,"low":2033,"close":1819,"change":1336,"percent_change":1285,"volume":2411,"transactions":9,"vwap":1819},"2025-06-04",2.015,332000,{"date":2413,"open":2048,"high":2027,"low":2414,"close":2193,"change":1701,"percent_change":1242,"volume":2415,"transactions":9,"vwap":2193},"2025-06-03",1.799,91200,{"date":2417,"open":2103,"high":2074,"low":2418,"close":1499,"change":290,"percent_change":1192,"volume":2419,"transactions":9,"vwap":1499},"2025-06-02",1.731,89500,{"date":2421,"open":2060,"high":2044,"low":2097,"close":2091,"change":441,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2091},"2025-05-30",-8.47,74800,{"date":2425,"open":2096,"high":2033,"low":2426,"close":2033,"change":689,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2033},"2025-05-29",1.693,3.28,61400,{"date":2430,"open":2065,"high":2014,"low":2108,"close":1499,"change":1337,"percent_change":2431,"volume":1726,"transactions":9,"vwap":1499},"2025-05-28",8.93,{"date":2433,"open":2377,"high":2434,"low":2377,"close":2101,"change":689,"percent_change":1564,"volume":2435,"transactions":9,"vwap":2101},"2025-05-27",1.716,62600,{"date":2437,"open":2346,"high":2176,"low":2438,"close":2113,"change":463,"percent_change":2439,"volume":2076,"transactions":9,"vwap":2113},"2025-05-23",1.585,-1.82,{"date":2441,"open":2176,"high":2108,"low":2340,"close":2120,"change":736,"percent_change":599,"volume":2442,"transactions":9,"vwap":2120},"2025-05-22",103500,{"date":2444,"open":2091,"high":2103,"low":2113,"close":2114,"change":903,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2114},"2025-05-21",-6.21,169000,{"date":2448,"open":2091,"high":2449,"low":2097,"close":1565,"change":1444,"percent_change":2059,"volume":2450,"transactions":9,"vwap":1565},"2025-05-20",1.839,52700,{"date":2452,"open":2059,"high":1499,"low":2101,"close":912,"change":463,"percent_change":2453,"volume":1612,"transactions":9,"vwap":912},"2025-05-19",-1.69,{"date":2455,"open":2103,"high":2096,"low":2114,"close":1565,"change":1444,"percent_change":2059,"volume":2456,"transactions":9,"vwap":1565},"2025-05-16",96800,{"date":2458,"open":2120,"high":912,"low":2377,"close":912,"change":1701,"percent_change":1028,"volume":2459,"transactions":9,"vwap":912},"2025-05-15",38500,{"date":2461,"open":1565,"high":1565,"low":2120,"close":2120,"change":1858,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2120},"2025-05-14",-5.17,71600,{"date":2465,"open":201,"high":2103,"low":2377,"close":912,"change":1327,"percent_change":1442,"volume":2466,"transactions":9,"vwap":912},"2025-05-13",126000,{"date":2468,"open":2113,"high":2469,"low":2470,"close":2114,"change":504,"percent_change":1380,"volume":2471,"transactions":9,"vwap":2114},"2025-05-12",1.692,1.566,89900,{"date":2473,"open":2340,"high":2377,"low":2325,"close":2348,"change":1336,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2348},"2025-05-09",0.65,35000,{"date":2477,"open":2346,"high":1789,"low":2336,"close":1301,"change":463,"percent_change":1593,"volume":2478,"transactions":9,"vwap":1301},"2025-05-08",130900,{"date":2480,"open":2362,"high":2346,"low":2481,"close":2334,"change":1444,"percent_change":2087,"volume":2482,"transactions":9,"vwap":2334},"2025-05-07",1.524,71800,{"date":2484,"open":2348,"high":2485,"low":1805,"close":1301,"change":145,"percent_change":2244,"volume":2486,"transactions":9,"vwap":1301},"2025-05-06",1.581,99100,{"date":2488,"open":1789,"high":2176,"low":2489,"close":2340,"change":1455,"percent_change":259,"volume":2117,"transactions":9,"vwap":2340},"2025-05-05",1.555,{"date":2491,"open":2362,"high":201,"low":2362,"close":2176,"change":1327,"percent_change":2492,"volume":1094,"transactions":9,"vwap":2176},"2025-05-02",5.13,{"date":2494,"open":2346,"high":2176,"low":2336,"close":2340,"change":484,"percent_change":391,"volume":2495,"transactions":9,"vwap":2340},"2025-05-01",207900,{"date":2497,"open":2498,"high":2120,"low":2310,"close":2377,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2377},"2025-04-30",1.52,0.045,2.89,1109600,{"date":2503,"open":2065,"high":2059,"low":2325,"close":2489,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2489},"2025-04-29",-0.13,-7.72,310700,{"date":2508,"open":2033,"high":2509,"low":2114,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-04-28",1.935,1.685,-0.185,-9.89,318500,{"date":181,"open":2193,"high":2515,"low":1138,"close":2044,"change":1315,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2044},1.995,-2.6,70800]