[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLAY":3,"homepage-market-summary":31,"stock-historical-RLAY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RLAY","2026-10-08",{"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},"Relay Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Relay Therapeutics Inc is a clinical-stage precision medicine company transforming the drug discovery process and bringing life-changing therapies to patients. The Dynamo platform of the company integrates an array of leading-edge computational and experimental approaches designed to drug-protein targets that have previously been intractable or inadequately addressed. The company is advancing a pipeline of medicine candidates to address targets in precision oncology and genetic disease, including product candidates, RLY-8186, RLY-2608, RLY-4008 and others.","192","Cambridge, 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},17.41,17.71,17.9715,16.87,17.95,-0.54,-3.01,4331547.069453,38801,17.35,21.27,5.83,2967215.9134300672,75,1566,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},2.67,2640355,963729710.184377,434.05,"2025-04-28",[186,187,197,207,218,229,240,251,262,273,284,293,304,315,324,334,345,354,363,374,383,394,404,414,424,435,446,454,461,469,479,489,500,509,518,528,538,549,559,569,580,589,599,610,617,627,636,646,654,663,672,678,685,694,702,711,718,724,732,739,746,753,758,765,774,779,785,793,800,806,814,820,826,833,840,847,854,862,870,879,887,894,903,912,921,929,937,945,953,961,969,978,985,993,1001,1009,1015,1022,1031,1039,1047,1056,1064,1072,1080,1087,1095,1103,1108,1114,1122,1129,1136,1144,1152,1160,1168,1177,1185,1190,1197,1205,1211,1220,1228,1236,1243,1249,1256,1262,1268,1276,1284,1291,1299,1307,1313,1318,1327,1334,1342,1349,1357,1363,1372,1380,1388,1394,1400,1408,1415,1422,1429,1435,1442,1449,1456,1463,1471,1479,1487,1495,1502,1509,1515,1523,1529,1537,1544,1551,1559,1565,1572,1578,1585,1593,1600,1609,1617,1626,1633,1638,1644,1652,1659,1666,1672,1678,1685,1692,1699,1707,1715,1720,1728,1735,1741,1747,1751,1757,1762,1769,1776,1782,1788,1795,1799,1805,1809,1815,1819,1824,1830,1836,1842,1848,1853,1858,1862,1868,1875,1881,1889,1895,1903,1910,1918,1924,1930,1937,1946,1952,1959,1965,1973,1981,1987,1993,2001,2006,2011,2017,2024,2032,2037,2044,2048,2052,2060,2066,2073,2080,2085,2091,2099,2107,2113,2120,2125,2132,2139,2146,2153,2161,2168,2175,2182,2188,2195,2200,2207,2213,2218,2223,2229,2235,2242,2248,2256,2264,2271,2277,2283,2288,2293,2300,2306,2312,2318,2324,2329,2336,2341,2346,2353,2358,2364,2368,2372,2377,2382,2386,2393,2398,2404,2410,2415,2420,2424,2428,2433,2438,2441,2444,2449,2455,2460,2465,2469,2473,2476,2481,2487,2491,2497,2501,2507,2513,2517,2521,2527,2532,2537,2541,2545,2548,2551,2555,2559,2562,2566,2573,2579,2585,2592,2597,2605,2612,2617,2622,2627,2633,2637,2643,2650,2654,2658,2663,2667,2671,2674,2679,2684,2688,2692],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",18.4,18.54,17.85,-0.79,-4.22,3433042.377084,35344,18.0417,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",19.5,18.17,18.74,-0.65,-3.35,3879840.282129,40001,18.5964,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",19,19.4,18.285,19.39,0.43,2.27,2936413.572839,27789,19.1143,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",18.71,19.13,18.6,18.96,0.47,2.54,2770998.681465,26686,18.9036,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",18.02,19.08,17.86,18.49,0.44,2.44,2824167.683711,28773,18.617,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",18.39,18.72,17.93,18.05,-0.31,-1.69,2782511.385556,28992,18.13,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",17.65,18.475,17.515,18.36,0.67,3.79,3589096.737606,28895,18.1939,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",17.1,17.88,17.05,17.69,0.22,1.26,1846400.138406,20973,17.6273,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",17.94,18.01,17.42,17.47,-0.26,-1.47,2983655.57918,23339,17.6327,{"date":285,"open":286,"high":286,"low":16,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",18.09,17.73,-0.3,-1.66,3676232.105188,40341,17.6633,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",19.15,19.23,17.22,18.03,-1.32,-6.82,4708162.784524,49653,17.7335,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",18.43,19.48,18.2125,19.35,1.16,6.38,3632194.815633,33744,18.8806,{"date":316,"open":317,"high":318,"low":245,"close":319,"change":202,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",19.07,19.17,18.19,-3.45,3029902.924668,26474,18.3712,{"date":325,"open":326,"high":210,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",19.25,18.68,18.84,-0.35,-1.82,10076060.491629,38314,18.8945,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",19.45,19.69,19.065,19.19,0.35,1.86,3095726.389646,30134,19.3034,{"date":346,"open":347,"high":348,"low":349,"close":328,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":314},"2026-09-16",18.97,19.2199,18.62,-0.13,-0.69,2116676.132022,23488,{"date":355,"open":356,"high":357,"low":358,"close":347,"change":359,"percent_change":39,"volume":360,"transactions":361,"vwap":362},"2026-09-15",19.05,19.09,18.64,-0.09,2681586.399933,25371,18.8889,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",18.9,19.43,18.88,19.06,0.19,1.01,2332706.750206,28130,19.1653,{"date":375,"open":318,"high":309,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",18.675,18.87,-0.02,-0.11,4164383.210409,30978,18.8866,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",18.3,19.11,18.1,18.89,0.23,1.23,3000717.325651,33124,18.8794,{"date":395,"open":396,"high":397,"low":190,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",18.76,19.185,18.66,-0.45,-2.35,6061328.684465,40226,18.8924,{"date":405,"open":406,"high":407,"low":408,"close":386,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",18.775,19.28,18.3141,0.07,0.37,5029838.255368,34609,19.0247,{"date":415,"open":416,"high":417,"low":327,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",18.85,19.2569,19.04,0.03,0.16,2054847.994246,19713,18.9818,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",18.55,19.1,18.34,19.01,0.5,2.7,2716788.98456,24633,18.8091,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",18.7,19.27,18.29,18.51,0.02,0.11,2106372.669106,20322,18.5049,{"date":447,"open":448,"high":327,"low":449,"close":234,"change":442,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",18.15,17.96,0.6,1598442.67339,19618,18.4723,{"date":455,"open":190,"high":358,"low":298,"close":456,"change":113,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",18.38,-2.08,3772143.004716,36190,18.3616,{"date":462,"open":295,"high":463,"low":464,"close":465,"change":202,"percent_change":203,"volume":466,"transactions":467,"vwap":468},"2026-08-28",19.3,18.63,18.77,2762933.675943,31952,18.8484,{"date":470,"open":296,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",19.68,19.16,19.42,-0.04,-0.21,2394437.114317,28199,19.4095,{"date":480,"open":481,"high":482,"low":339,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",19.95,20.12,19.46,-1.11,-5.4,2936819.778941,38623,19.5165,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",20.175,20.77,20.05,20.57,0.81,4.1,2744194.60483,32448,20.529,{"date":501,"open":472,"high":502,"low":222,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",20.025,19.76,0.32,1.65,2639387.49804,31003,19.5609,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":279,"percent_change":299,"volume":515,"transactions":516,"vwap":517},"2026-08-21",19.92,20.17,19.18,19.44,2965869.914811,31329,19.5658,{"date":519,"open":520,"high":521,"low":473,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",20.36,20.5,19.7,-1.04,-5.01,2730853.485663,34659,19.7402,{"date":529,"open":530,"high":26,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",21.05,20.45,20.74,0.13,0.63,2089614.697621,26259,20.7277,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",20.46,20.99,20.08,20.61,-0.06,-0.29,2221625.356444,25983,20.5164,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":495,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",19.72,20.79,19.56,20.67,4.08,1832391.668248,26945,20.4567,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":329,"volume":566,"transactions":567,"vwap":568},"2026-08-14",19.62,20,19.36,19.86,-0.07,1513791.979001,22132,19.7627,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",20.33,20.415,19.77,19.93,-0.14,-0.7,1796886.133592,22532,20.0592,{"date":581,"open":482,"high":582,"low":573,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",20.48,20.07,0.08,0.4,1609876.822192,21793,20.0534,{"date":590,"open":591,"high":592,"low":593,"close":591,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",19.99,20.27,19.655,0.05,0.25,1976435.649128,30252,20.0372,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",19.55,20.71,19.41,19.94,0.17,0.86,2669817.790028,35257,20.0882,{"date":611,"open":612,"high":613,"low":376,"close":573,"change":441,"percent_change":53,"volume":614,"transactions":615,"vwap":616},"2026-08-07",19.112,19.845,2314901.003473,31733,19.452,{"date":618,"open":619,"high":620,"low":199,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",19.71,20.26,19.75,0.06,0.3,2429100.57816,23309,19.7001,{"date":628,"open":307,"high":629,"low":630,"close":337,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",19.97,19.22,0.15,0.77,1503658.662821,22244,19.5882,{"date":637,"open":223,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",19.725,18.78,19.54,0.76,4.05,2052623.371358,27658,19.4998,{"date":647,"open":648,"high":649,"low":387,"close":639,"change":68,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",18.59,18.81,-0.27,1603488.451972,18892,18.6397,{"date":655,"open":503,"high":503,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",18.45,18.83,-0.62,-3.19,1785597.314818,24197,18.8467,{"date":664,"open":327,"high":665,"low":666,"close":336,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",19.8,18.46,1.08,5.88,1865431.539844,23863,19.2672,{"date":673,"open":201,"high":338,"low":275,"close":674,"change":584,"percent_change":235,"volume":675,"transactions":676,"vwap":677},"2026-07-29",18.37,1943139.007422,24578,18.3915,{"date":679,"open":680,"high":201,"low":17,"close":439,"change":329,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",18.61,-1.88,1596190.226477,19034,18.1044,{"date":686,"open":687,"high":688,"low":689,"close":358,"change":690,"percent_change":667,"volume":691,"transactions":692,"vwap":693},"2026-07-27",18.47,19.415,18.42,0.2,4201884.607237,25271,18.6915,{"date":695,"open":513,"high":696,"low":697,"close":698,"change":202,"percent_change":699,"volume":700,"transactions":701,"vwap":254},"2026-07-24",19.29,18.26,18.44,-3.4,1951416.258926,25265,{"date":703,"open":704,"high":705,"low":190,"close":357,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",18.82,19.38,-0.18,-0.93,1205217.225494,19740,19.1087,{"date":712,"open":513,"high":713,"low":416,"close":438,"change":174,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",19.51,-0.16,1321209.27768,17731,19.2552,{"date":719,"open":601,"high":604,"low":720,"close":463,"change":169,"percent_change":534,"volume":721,"transactions":722,"vwap":723},"2026-07-21",19.215,1485437.854187,21390,19.5577,{"date":725,"open":481,"high":726,"low":295,"close":513,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",20.39,-0.73,-3.67,3492238.53292,20297,19.2731,{"date":733,"open":221,"high":734,"low":416,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",20.285,19.91,0.54,2.79,2157300,{"date":740,"open":741,"high":742,"low":416,"close":743,"change":575,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-16",19.49,20.16,19.37,-0.72,3592500,{"date":747,"open":748,"high":749,"low":750,"close":713,"change":213,"percent_change":751,"volume":752,"transactions":9,"vwap":713},"2026-07-15",18.885,19.73,18.41,2.25,1537900,{"date":754,"open":657,"high":755,"low":189,"close":232,"change":340,"percent_change":756,"volume":757,"transactions":9,"vwap":232},"2026-07-14",19.145,1.87,1700400,{"date":759,"open":199,"high":621,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",18.33,18.73,-1.275,-6.37,2370900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",20.7,20.75,19.31,20.0049992,-0.745,-3.59,3188200,{"date":775,"open":522,"high":552,"low":776,"close":768,"change":90,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-07-09",19.581,5.71,4433400,{"date":780,"open":619,"high":781,"low":674,"close":782,"change":379,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",20.19,19.63,-0.56,4312300,{"date":786,"open":347,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",20.2,18.53,19.74,0.84,4.44,5144800,{"date":794,"open":795,"high":796,"low":797,"close":365,"change":595,"percent_change":798,"volume":799,"transactions":9,"vwap":365},"2026-07-06",18.67,19.395,18.345,1.34,3146900,{"date":801,"open":265,"high":795,"low":802,"close":803,"change":108,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-02",17.68,18.65,5.01,3172900,{"date":807,"open":306,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",18.997,17.67,17.76,-0.95,-5.08,3360800,{"date":815,"open":749,"high":816,"low":398,"close":220,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":220},"2026-06-30",19.87,-1.03,-5.22,5799100,{"date":821,"open":788,"high":574,"low":822,"close":789,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":789},"2026-06-29",18.48,1.18,6.36,4215700,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":152,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-26",17.62,18.755,18.56,4.09,12573700,{"date":834,"open":286,"high":835,"low":836,"close":837,"change":147,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",18.94,17.645,17.83,-1.05,7190500,{"date":841,"open":842,"high":657,"low":843,"close":231,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":231},"2026-06-24",17.58,17.54,0.58,3.33,4597000,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":420,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",16.645,17.7,17.44,0.93,5390200,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",16.14,17.5,17.28,1.4,8.82,4414500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":504,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",15.99,16.4,15.82,15.88,2.06,10739000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",15.2,15.98,15.185,15.56,0.51,3.39,2863500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":450,"volume":886,"transactions":9,"vwap":884},"2026-06-16",14.99,15.28,14.775,15.05,0.09,2338400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":631,"percent_change":370,"volume":893,"transactions":9,"vwap":892},"2026-06-15",15.04,15.35,14.83,14.96,1879800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",14.21,15.06,14.2,14.81,0.57,4,1770100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",13.58,14.36,13.435,14.24,0.75,5.56,2092700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",13.91,14.58,13.47,13.49,-0.6,-4.26,2520700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":213,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",13.99,14.14,13.19,14.09,3.15,2963900,{"date":930,"open":914,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",14.185,13.51,13.66,0.14,1.04,2917400,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",14.54,12.925,13.52,-1.02,-7.02,6071400,{"date":946,"open":947,"high":948,"low":949,"close":939,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":939},"2026-06-04",15.33,15.575,14.31,-0.76,-4.97,5790400,{"date":954,"open":955,"high":956,"low":892,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",15.68,15.94,15.3,-0.4,-2.55,3726900,{"date":962,"open":963,"high":278,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",16.65,15.69,15.7,1.44,10.1,11483200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",14.01,14.29,13.3,14.26,0.21,1.49,2260600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":631,"percent_change":667,"volume":984,"transactions":9,"vwap":983},"2026-05-29",13.77,14.38,13.6,14.05,3464200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":728,"volume":992,"transactions":9,"vwap":990},"2026-05-28",14.5,14.6,13.88,13.9,-0.53,3951500,{"date":994,"open":896,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",14.87,14.11,14.43,0.26,1.83,3050300,{"date":1002,"open":914,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",14.3,13.264,14.17,0.64,4.73,2373500,{"date":1010,"open":941,"high":1011,"low":1012,"close":1013,"change":350,"percent_change":811,"volume":1014,"transactions":9,"vwap":1013},"2026-05-22",13.95,13.4,13.53,5355200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":933,"change":1006,"percent_change":1020,"volume":1021,"transactions":9,"vwap":933},"2026-05-21",14.98,15.45,13.525,4.92,10420400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",11.93,13.55,11.62,13.02,0.95,7.87,6519400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":174,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-19",13,13.71,11.63,12.07,-0.25,17856600,{"date":1040,"open":1041,"high":1042,"low":1035,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",12.23,12.57,12.1,-0.1,-0.82,2297300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",12.59,12.72,12.19,12.2,-0.58,-4.54,2470000,{"date":1057,"open":1058,"high":916,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",13.22,12.66,12.78,-0.44,-3.33,4381100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1058,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1058},"2026-05-13",12.82,13.29,12.745,0.29,2.24,2310900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":584,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-12",12.85,12.99,12.47,12.93,0.62,2017500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1074,"change":885,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-05-11",12.8,13.03,12.5,0.71,3228400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":595,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-08",12.61,12.87,12.4,12.76,2,1830600,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",12.92,12.25,12.51,-0.41,-3.17,3211800,{"date":1104,"open":1027,"high":1027,"low":1105,"close":1097,"change":1106,"percent_change":658,"volume":1107,"transactions":9,"vwap":1097},"2026-05-06",11.992,-0.08,3440500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1033,"change":359,"percent_change":351,"volume":1113,"transactions":9,"vwap":1033},"2026-05-05",13.15,13.36,12.64,1951300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":410,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",12.44,13.33,11.75,13.09,2.91,3506300,{"date":1123,"open":1082,"high":1124,"low":1125,"close":1050,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1050},"2026-05-01",13.21,12.65,-0.24,-1.85,2914100,{"date":1130,"open":1066,"high":1083,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",12.41,12.96,0.39,3.1,2389600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1042,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1042},"2026-04-29",13.17,13.37,12.54,-0.46,-3.53,3651800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1083,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1083},"2026-04-28",14.79,15.07,12.81,-1.92,-12.84,6716900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":706,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",14.86,15.4,14.64,14.95,-1.19,4112800,{"date":1161,"open":1162,"high":1155,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",15.17,14.68,15.13,0.04,0.27,1968400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",16.36,16.505,14.89,15.09,-1.42,-8.6,2972600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":545,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",17.030001,17.15,16.31,16.51,-1.73,2367500,{"date":1186,"open":865,"high":1179,"low":1187,"close":1188,"change":585,"percent_change":236,"volume":1189,"transactions":9,"vwap":1188},"2026-04-21",16.26,16.8,2527700,{"date":1191,"open":1192,"high":1193,"low":956,"close":865,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":865},"2026-04-20",16.58,16.69,-0.36,-2.15,2641700,{"date":1198,"open":1182,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-17",17.32,16.16,16.76,0.65,4.03,2360700,{"date":1206,"open":1018,"high":1207,"low":1208,"close":1209,"change":1078,"percent_change":901,"volume":1210,"transactions":9,"vwap":1209},"2026-04-16",16.49,15.245,16.11,3264500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",14.46,15.665,14.32,15.49,0.74,5.02,3872200,{"date":1221,"open":875,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",15.89,14.72,14.75,-0.51,-3.34,4093900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":504,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-13",14.93,15.48,14.76,15.26,2.14,2812200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":544,"percent_change":958,"volume":1242,"transactions":9,"vwap":1241},"2026-04-10",15,15.42,14.51,14.94,2786900,{"date":1244,"open":997,"high":1238,"low":1245,"close":1238,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1238},"2026-04-09",14.182,0.49,3.38,3080300,{"date":1250,"open":1251,"high":1156,"low":1252,"close":1240,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1240},"2026-04-08",14,13.84,1.03,7.64,5621000,{"date":1257,"open":1091,"high":1025,"low":1258,"close":1259,"change":1253,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-07",12.3,13.48,8.27,5422100,{"date":1263,"open":1264,"high":1265,"low":1052,"close":1266,"change":359,"percent_change":744,"volume":1267,"transactions":9,"vwap":1266},"2026-04-06",12.63,13.38,12.45,5435100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1140,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1140},"2026-04-02",10.5,13.04,10.48,1.77,16.43,8891900,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",10.12,10.8,10.77,0.82,8.24,2400600,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":450,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-31",9.56,10.05,9.95,6.42,2178700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1037,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-30",9.51,9.67,9.275,9.35,-2.6,1568400,{"date":1300,"open":1301,"high":1278,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-27",10,9.37,9.6,-0.52,-5.14,2079300,{"date":1308,"open":1302,"high":1309,"low":1296,"close":1278,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1278},"2026-03-26",10.2,0.52,5.42,4015400,{"date":1314,"open":1315,"high":1288,"low":1315,"close":1303,"change":420,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1303},"2026-03-25",9.54,1.69,1499500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",9.62,9.715,9.265,9.44,-0.38,-3.87,2059300,{"date":1328,"open":1329,"high":1309,"low":1330,"close":1331,"change":359,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",10.04,9.69,9.82,-0.91,2040500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":359,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-20",10.26,10.75,9.7,9.91,-0.9,3824100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1301,"change":409,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1301},"2026-03-19",9.8,10.22,9.66,0.7,1264700,{"date":1350,"open":1309,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",10.28,9.87,9.93,-0.33,-3.22,1719400,{"date":1358,"open":1359,"high":1360,"low":1339,"close":1336,"change":533,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1336},"2026-03-17",10.06,10.334,1.28,1472300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-16",10.43,10.78,10.125,10.13,-0.23,-2.22,2290100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":147,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-13",11,11.49,10.3,10.36,-1.8,1632200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1037,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-12",10.73,10.85,10.145,10.55,-2.31,2381100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1279,"change":442,"percent_change":1253,"volume":1393,"transactions":9,"vwap":1279},"2026-03-11",10.6,10.96,10.49,7429900,{"date":1395,"open":1336,"high":1396,"low":1336,"close":1397,"change":1398,"percent_change":1311,"volume":1399,"transactions":9,"vwap":1397},"2026-03-10",10.84,10.69,0.55,5667700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":595,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-09",9.73,10.47,9.61,10.14,2.53,2456000,{"date":1409,"open":1410,"high":1339,"low":1411,"close":1412,"change":595,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-06",9.31,9.06,9.89,2.59,1420100,{"date":1416,"open":1353,"high":1417,"low":1418,"close":1419,"change":1225,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-05",10.08,9.57,9.64,-5.02,1977200,{"date":1423,"open":1353,"high":1424,"low":1425,"close":1426,"change":623,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",10.25,9.55,10.15,3.05,2664300,{"date":1430,"open":1286,"high":1270,"low":1431,"close":1432,"change":622,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-03",9.28,9.85,0.61,2696100,{"date":1436,"open":1339,"high":1437,"low":1438,"close":1439,"change":39,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-02",10.68,9.76,9.79,-4.58,2858100,{"date":1443,"open":1419,"high":1444,"low":1445,"close":1336,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1336},"2026-02-27",11.425,9.4,1.1,12.01,8214100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":544,"percent_change":202,"volume":1455,"transactions":9,"vwap":1454},"2026-02-26",9.19,9.411,8.84,9.16,1735700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1165,"percent_change":235,"volume":1462,"transactions":9,"vwap":1461},"2026-02-25",9.25,9.49,9.13,9.22,1028200,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-24",8.99,9.5,9.18,0.24,2.68,1314600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1468,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-23",8.66,9.0050001,8.645,8.94,2.76,1149300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":714,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-20",8.79,8.9,8.42,8.7,-1.81,1082800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1126,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-19",8.97,9,8.69,8.86,-2.64,1098000,{"date":1496,"open":1497,"high":1498,"low":1489,"close":1499,"change":544,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-18",9.02,9.32,9.1,-0.66,1850300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1454,"change":389,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1454},"2026-02-17",8.88,9.43,8.814,2.58,1589800,{"date":1510,"open":1511,"high":1315,"low":1511,"close":1512,"change":169,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-13",8.85,8.93,1.36,2048100,{"date":1516,"open":1517,"high":1498,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-12",9.14,8.35,8.81,-0.34,-3.72,2218600,{"date":1524,"open":1476,"high":1454,"low":1525,"close":1526,"change":420,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-11",8.36,9.15,1.78,2099400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1465,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1465},"2026-02-10",8.68,9.245,8.63,0.34,3.93,1876000,{"date":1538,"open":1539,"high":1451,"low":1540,"close":1541,"change":650,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-09",8.92,8.52,8.65,-3.03,2758600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1539,"change":632,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1539},"2026-02-06",8.38,9.01,8.33,9.45,3455700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1520,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-05",8.41,8.74,8.075,8.15,-4,2617000,{"date":1560,"open":1561,"high":1465,"low":1562,"close":1563,"change":706,"percent_change":457,"volume":1564,"transactions":9,"vwap":1563},"2026-02-04",8.73,8.21,8.49,2674100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1310,"percent_change":311,"volume":1571,"transactions":9,"vwap":1570},"2026-02-03",8.39,8.89,8.3,8.67,5964400,{"date":1573,"open":1574,"high":1546,"low":1575,"close":1556,"change":1246,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1556},"2026-02-02",7.65,7.6,6.4,1688600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":68,"percent_change":202,"volume":1584,"transactions":9,"vwap":1583},"2026-01-30",7.7,7.75,7.45,7.66,1259100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":622,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-29",7.51,7.94,7.46,7.71,0.78,1788600,{"date":1594,"open":1595,"high":1563,"low":1596,"close":1574,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1574},"2026-01-28",8.45,7.615,-0.85,-10,1818800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-27",7.57,8.635,7.42,8.5,0.91,11.99,2432900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":420,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",7.67,7.84,7.37,7.59,2.15,3057000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-23",7.5,7.89,7.36,7.43,-0.17,-2.24,2016900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1575,"change":622,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1575},"2026-01-22",7.565,7.91,7.49,0.8,3956200,{"date":1634,"open":1582,"high":1612,"low":1582,"close":1635,"change":533,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-21",7.54,1.75,2805600,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":622,"percent_change":1281,"volume":1643,"transactions":9,"vwap":1642},"2026-01-20",7.01,7.61,7.41,3500700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":728,"volume":1651,"transactions":9,"vwap":1649},"2026-01-16",7.72,7.735,7.34,7.35,-0.28,2949900,{"date":1653,"open":1654,"high":1655,"low":1575,"close":1656,"change":1061,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-15",8.06,8.22,7.63,-5.45,1895400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":533,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-14",7.92,8.377,8.07,1.64,1148800,{"date":1667,"open":1668,"high":1669,"low":1656,"close":1588,"change":934,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1588},"2026-01-13",7.74,8.02,1.79,1229300,{"date":1673,"open":1629,"high":1674,"low":1596,"close":1675,"change":147,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-12",7.97,7.8,-2.38,1700200,{"date":1679,"open":1680,"high":1282,"low":1661,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",8.1,7.99,-0.01,-0.12,1122100,{"date":1686,"open":1663,"high":1687,"low":1688,"close":1689,"change":706,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-08",8.26,7.85,8,-2.2,3357400,{"date":1693,"open":1694,"high":1473,"low":1695,"close":1696,"change":1697,"percent_change":169,"volume":1698,"transactions":9,"vwap":1696},"2026-01-07",8.23,8.12,8.18,0.01,2739900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":118,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-06",7.82,8.285,7.73,8.17,3.94,2080100,{"date":1708,"open":1709,"high":1710,"low":1583,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-05",8.14,8.34,7.86,-0.32,-3.91,1942900,{"date":1716,"open":1518,"high":1717,"low":1654,"close":1696,"change":1650,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1696},"2026-01-02",8.55,-3.31,1570200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":442,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-31",8.31,8.58,8.291,8.46,1.32,2041700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1518,"change":544,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1518},"2025-12-30",8.37,8.395,8.25,-0.71,1142900,{"date":1736,"open":1725,"high":1717,"low":1737,"close":1553,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1553},"2025-12-29",8.28,-0.15,-1.75,1336700,{"date":1742,"open":1743,"high":1533,"low":1744,"close":1745,"change":359,"percent_change":523,"volume":1746,"transactions":9,"vwap":1745},"2025-12-26",8.6,8.32,8.56,1122500,{"date":1748,"open":1722,"high":1749,"low":1722,"close":1541,"change":1534,"percent_change":831,"volume":1750,"transactions":9,"vwap":1541},"2025-12-24",8.76,866500,{"date":1752,"open":1540,"high":1753,"low":1754,"close":1722,"change":288,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1722},"2025-12-23",8.53,8.125,-3.48,1444100,{"date":1758,"open":1595,"high":1519,"low":1548,"close":1759,"change":975,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",8.61,2.5,5284400,{"date":1763,"open":1764,"high":1765,"low":1709,"close":1766,"change":1166,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-19",8.19,8.685,8.4,3.32,5826500,{"date":1770,"open":1771,"high":1546,"low":1772,"close":1773,"change":53,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",8.16,7.96,8.13,1.25,1298500,{"date":1777,"open":1766,"high":1605,"low":1778,"close":1779,"change":399,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-17",7.95,8.03,-5.31,2834900,{"date":1783,"open":1540,"high":1784,"low":1553,"close":1785,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-16",9.04,8.48,0,2626800,{"date":1789,"open":1790,"high":1753,"low":1791,"close":1785,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1785},"2025-12-15",8.08,8.0050001,0.45,5.6,2451200,{"date":1796,"open":1743,"high":1484,"low":1590,"close":1779,"change":1468,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1779},"2025-12-12",3.08,2845800,{"date":1800,"open":1641,"high":1620,"low":1801,"close":1802,"change":690,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-11",7.55,7.79,2.64,1871300,{"date":1806,"open":1602,"high":1807,"low":1604,"close":1614,"change":1697,"percent_change":533,"volume":1808,"transactions":9,"vwap":1614},"2025-12-10",7.81,6084800,{"date":1810,"open":1811,"high":1689,"low":1812,"close":1813,"change":68,"percent_change":1500,"volume":1814,"transactions":9,"vwap":1813},"2025-12-09",7.78,7.548,7.58,1661000,{"date":1816,"open":1612,"high":1778,"low":1817,"close":1656,"change":68,"percent_change":202,"volume":1818,"transactions":9,"vwap":1656},"2025-12-08",7.555,1069700,{"date":1820,"open":1779,"high":1773,"low":1821,"close":1822,"change":1712,"percent_change":1557,"volume":1823,"transactions":9,"vwap":1822},"2025-12-05",7.575,7.68,898300,{"date":1825,"open":1703,"high":1826,"low":1827,"close":1689,"change":605,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1689},"2025-12-04",8.09,7.69,2.17,1207300,{"date":1831,"open":1801,"high":1661,"low":1832,"close":1833,"change":1534,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-03",7.53,7.83,4.54,1313500,{"date":1837,"open":1838,"high":1641,"low":1839,"close":1630,"change":885,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1630},"2025-12-02",7.4,7.23,1.22,1532600,{"date":1843,"open":1844,"high":1807,"low":1845,"close":1838,"change":1304,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1838},"2025-12-01",7.77,7.39,-6.57,1125300,{"date":1849,"open":1689,"high":1850,"low":1811,"close":1661,"change":379,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1661},"2025-11-28",8.01,-1.37,763600,{"date":1854,"open":1855,"high":1856,"low":1711,"close":1779,"change":378,"percent_change":1037,"volume":1857,"transactions":9,"vwap":1779},"2025-11-26",8.11,8.165,1192600,{"date":1859,"open":1732,"high":1525,"low":1807,"close":1860,"change":1683,"percent_change":280,"volume":1861,"transactions":9,"vwap":1860},"2025-11-25",8.05,2122600,{"date":1863,"open":1864,"high":1694,"low":1865,"close":1704,"change":859,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1704},"2025-11-24",6.86,6.8,20.68,4058900,{"date":1869,"open":1870,"high":1864,"low":1871,"close":1872,"change":1133,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-21",6.37,6.28,6.77,6.11,2372100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":311,"change":1165,"percent_change":534,"volume":1880,"transactions":9,"vwap":311},"2025-11-20",6.54,6.68,6.3,2240900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1623,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-19",6.43,6.755,6.33,6.34,-2.61,2025500,{"date":1890,"open":1891,"high":1878,"low":1892,"close":1893,"change":379,"percent_change":289,"volume":1894,"transactions":9,"vwap":1893},"2025-11-18",6.57,6.25,6.51,2632800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":74,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-17",6.26,6.79,6.17,6.62,5.25,1848200,{"date":1904,"open":1885,"high":1905,"low":1906,"close":1907,"change":714,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-14",6.72,6.22,6.29,-2.48,2415600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1834,"volume":1917,"transactions":9,"vwap":1915},"2025-11-13",6.07,6.64,6.04,6.45,0.28,2127900,{"date":1919,"open":1907,"high":1920,"low":1921,"close":1899,"change":1683,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1899},"2025-11-12",6.41,6.15,-1.91,2042600,{"date":1925,"open":1873,"high":1926,"low":1927,"close":1907,"change":169,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1907},"2025-11-11",6.385,5.95,1.94,3048900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1899,"change":169,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1899},"2025-11-10",6.23,6.305,6.09,1.98,2946300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-07",6.175,6.7,6.015,6.05,-0.48,-7.35,4990300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1948,"change":378,"percent_change":246,"volume":1951,"transactions":9,"vwap":1948},"2025-11-06",6.53,6.716,6.44,1968500,{"date":1953,"open":1864,"high":1954,"low":1955,"close":1956,"change":246,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-05",6.925,6.52,6.55,-4.52,1817600,{"date":1960,"open":1865,"high":1961,"low":1962,"close":1864,"change":1106,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1864},"2025-11-04",7.035,6.76,-1.15,2306400,{"date":1966,"open":1967,"high":1968,"low":1913,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-03",7,7.25,6.94,-0.2,-2.8,2381800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1970,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-31",7.33,7.4199,7.125,7.14,-2.72,1454455,{"date":1982,"open":1968,"high":1983,"low":1984,"close":1648,"change":419,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1648},"2025-10-30",7.415,7.15,0.41,1920600,{"date":1988,"open":1614,"high":1254,"low":1989,"close":1990,"change":475,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-29",7.242,7.31,-2.79,1385400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":934,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-28",7.29,7.598,7.262,7.52,1.9,2085700,{"date":2002,"open":1640,"high":1845,"low":2003,"close":2004,"change":1310,"percent_change":1813,"volume":2005,"transactions":9,"vwap":2004},"2025-10-27",6.965,7.38,3818900,{"date":2007,"open":2008,"high":1619,"low":1872,"close":1864,"change":53,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1864},"2025-10-24",6.85,1.48,3276900,{"date":2012,"open":2013,"high":2014,"low":1879,"close":1962,"change":1916,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1962},"2025-10-23",6.47,6.83,4.32,1513100,{"date":2018,"open":2019,"high":1967,"low":2020,"close":2021,"change":783,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-22",6.98,6.445,6.48,-7.95,1985700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1044,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-21",7.1,7.16,6.805,7.04,-1.4,1929000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":1978,"change":1202,"percent_change":2036,"volume":1046,"transactions":9,"vwap":1978},"2025-10-20",6.595,7.19,10.02,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":378,"percent_change":246,"volume":2043,"transactions":9,"vwap":2042},"2025-10-17",6.32,6.627,6.31,6.49,1963500,{"date":2045,"open":1940,"high":1898,"low":1886,"close":1893,"change":1044,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1893},"2025-10-16",-1.51,2040800,{"date":2049,"open":1914,"high":1900,"low":1914,"close":2050,"change":844,"percent_change":1320,"volume":2051,"transactions":9,"vwap":2050},"2025-10-15",6.61,1365200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1126,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-14",6.12,6.27,5.85,6.03,-3.83,1574200,{"date":2061,"open":2062,"high":1878,"low":2063,"close":2055,"change":1369,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2055},"2025-10-13",6.6,6.16,-3.54,1346300,{"date":2067,"open":2068,"high":1967,"low":2069,"close":2070,"change":1650,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-10",6.9,6.21,6.5,-4.13,2321000,{"date":2074,"open":1921,"high":2075,"low":2076,"close":2077,"change":257,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-09",6.859,6.135,6.78,10.97,2266300,{"date":2081,"open":668,"high":2082,"low":27,"close":1873,"change":1916,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1873},"2025-10-08",6.151,4.8,1448400,{"date":2086,"open":2087,"high":668,"low":2088,"close":27,"change":1468,"percent_change":2089,"volume":2090,"transactions":9,"vwap":27},"2025-10-07",5.665,5.47,4.29,2161600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":442,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-06",5.55,5.715,5.51,5.59,2.01,1163600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":998,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-03",5.29,5.54,5.257,5.48,4.98,1558200,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1044,"percent_change":681,"volume":2112,"transactions":9,"vwap":2111},"2025-10-02",5.36,5.165,5.22,1130100,{"date":2114,"open":2115,"high":2116,"low":2111,"close":2117,"change":53,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-01",5.24,5.415,5.32,1.92,1132700,{"date":2121,"open":2122,"high":1901,"low":2123,"close":2111,"change":419,"percent_change":844,"volume":2124,"transactions":9,"vwap":2111},"2025-09-30",5.17,5.07,1276800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":441,"percent_change":1133,"volume":2131,"transactions":9,"vwap":2130},"2025-09-29",5.13,5.23,5.012,5.19,1582900,{"date":2133,"open":2134,"high":2135,"low":2015,"close":2122,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2122},"2025-09-26",4.4,5.229,0.79,18.04,4068200,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":575,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-25",4.5,4.35,4.38,-3.1,1386300,{"date":2147,"open":2141,"high":2148,"low":2149,"close":2150,"change":409,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-24",4.64,4.475,4.52,1.57,1258100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":359,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-23",4.6,4.656,4.435,4.45,-1.98,1482600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1834,"change":1683,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1834},"2025-09-22",4.71,4.74,4.53,-2.58,1160700,{"date":2169,"open":1834,"high":2170,"low":2171,"close":2172,"change":442,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-19",4.68,4.461,4.66,2.42,3032100,{"date":2176,"open":2177,"high":1007,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-18",4.15,4.55,0.46,11.25,2500700,{"date":2183,"open":2184,"high":2185,"low":642,"close":831,"change":474,"percent_change":2186,"volume":2187,"transactions":9,"vwap":831},"2025-09-17",4.13,4.285,-0.97,1182400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2184,"change":409,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2184},"2025-09-16",4.06,4.335,4.055,1.72,1077300,{"date":2196,"open":901,"high":2197,"low":2198,"close":2190,"change":409,"percent_change":1636,"volume":2199,"transactions":9,"vwap":2190},"2025-09-15",4.119,3.885,1974700,{"date":2201,"open":555,"high":2202,"low":2203,"close":2204,"change":350,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-12",4.087,3.97,3.99,-3.16,1288200,{"date":2208,"open":555,"high":2209,"low":2210,"close":2211,"change":622,"percent_change":2009,"volume":2212,"transactions":9,"vwap":2211},"2025-09-11",4.202,4.04,4.12,963000,{"date":2214,"open":642,"high":2215,"low":2216,"close":2190,"change":1682,"percent_change":1037,"volume":2217,"transactions":9,"vwap":2190},"2025-09-10",4.085,3.865,1350100,{"date":2219,"open":555,"high":2220,"low":2204,"close":2221,"change":1697,"percent_change":595,"volume":2222,"transactions":9,"vwap":2221},"2025-09-09",4.095,4.07,834700,{"date":2224,"open":2184,"high":2225,"low":2226,"close":2190,"change":544,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2190},"2025-09-08",4.16,3.95,-1.46,1101900,{"date":2230,"open":642,"high":2231,"low":2232,"close":2211,"change":169,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2211},"2025-09-05",4.195,3.855,3,2028100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":901,"change":379,"percent_change":2240,"volume":2241,"transactions":9,"vwap":901},"2025-09-04",4.2,4.26,3.915,-2.68,1891600,{"date":2243,"open":2244,"high":2225,"low":2245,"close":2246,"change":1792,"percent_change":1258,"volume":2247,"transactions":9,"vwap":2246},"2025-09-03",3.63,3.584,4.11,2623300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":409,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-02",3.58,3.745,3.57,3.66,1.95,1029200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1044,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-29",3.72,3.74,3.52,3.59,-2.71,1094900,{"date":2265,"open":2261,"high":2266,"low":2267,"close":2268,"change":169,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-28",3.7,3.555,3.69,3.36,811700,{"date":2272,"open":2273,"high":2252,"low":2274,"close":2252,"change":419,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2252},"2025-08-27",3.51,3.495,0.85,563100,{"date":2278,"open":2279,"high":2267,"low":2280,"close":2281,"change":419,"percent_change":2275,"volume":2282,"transactions":9,"vwap":2281},"2025-08-26",3.5,3.445,3.54,706700,{"date":2284,"open":2268,"high":2285,"low":2273,"close":2273,"change":706,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2273},"2025-08-25",3.71,-4.88,629400,{"date":2289,"open":2290,"high":2258,"low":2291,"close":2268,"change":1916,"percent_change":1562,"volume":2292,"transactions":9,"vwap":2268},"2025-08-22",3.45,3.427,1109200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1697,"percent_change":1069,"volume":2299,"transactions":9,"vwap":2298},"2025-08-21",3.35,3.446,3.31,3.41,1020300,{"date":2301,"open":877,"high":2302,"low":2303,"close":2304,"change":1786,"percent_change":1786,"volume":2305,"transactions":9,"vwap":2304},"2025-08-20",3.475,3.311,3.4,1188000,{"date":2307,"open":2308,"high":2260,"low":2309,"close":2304,"change":565,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2304},"2025-08-19",3.48,3.375,-2.02,1343200,{"date":2313,"open":2281,"high":2314,"low":2315,"close":2316,"change":565,"percent_change":2159,"volume":2317,"transactions":9,"vwap":2316},"2025-08-18",3.65,3.465,3.47,894700,{"date":2319,"open":2320,"high":2321,"low":2304,"close":2281,"change":631,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2281},"2025-08-15",3.43,3.56,4.42,1409100,{"date":2325,"open":2269,"high":2326,"low":2297,"close":877,"change":174,"percent_change":2327,"volume":2328,"transactions":9,"vwap":877},"2025-08-14",3.405,-0.88,1458600,{"date":2330,"open":2331,"high":2332,"low":2304,"close":2333,"change":409,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-13",3.44,3.61,3.42,2.09,1591600,{"date":2337,"open":2338,"high":2309,"low":2339,"close":2295,"change":53,"percent_change":1797,"volume":2340,"transactions":9,"vwap":2295},"2025-08-12",3.27,3.24,1787500,{"date":2342,"open":2343,"high":2269,"low":927,"close":2344,"change":419,"percent_change":852,"volume":2345,"transactions":9,"vwap":2344},"2025-08-11",3.21,3.25,2368000,{"date":2347,"open":2348,"high":877,"low":2349,"close":2350,"change":650,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-08",3.18,3.025,3.22,-7.74,4399800,{"date":2354,"open":2250,"high":2250,"low":2326,"close":2355,"change":474,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-07",3.49,-1.13,1599200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2360,"change":1786,"percent_change":1786,"volume":2363,"transactions":9,"vwap":2360},"2025-08-06",3.53,3.565,3.455,1369700,{"date":2365,"open":2244,"high":2259,"low":2260,"close":2360,"change":1683,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2360},"2025-08-05",-3.29,1144300,{"date":2369,"open":2298,"high":2370,"low":2269,"close":2314,"change":1069,"percent_change":1533,"volume":2371,"transactions":9,"vwap":2314},"2025-08-04",3.715,2629600,{"date":2373,"open":2316,"high":2332,"low":2374,"close":2269,"change":714,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2269},"2025-08-01",3.345,-4.55,2790600,{"date":2378,"open":2379,"high":2285,"low":2380,"close":2260,"change":379,"percent_change":1542,"volume":2381,"transactions":9,"vwap":2260},"2025-07-31",3.55,3.485,4238500,{"date":2383,"open":2268,"high":2384,"low":2250,"close":2244,"change":1697,"percent_change":1916,"volume":2385,"transactions":9,"vwap":2244},"2025-07-30",3.775,1655700,{"date":2387,"open":2388,"high":2389,"low":2281,"close":2390,"change":1106,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-29",3.68,3.75,3.62,-2.16,3150000,{"date":2394,"open":2259,"high":2395,"low":2268,"close":2266,"change":474,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2266},"2025-07-28",3.88,-1.07,2966800,{"date":2399,"open":2258,"high":2400,"low":2401,"close":2259,"change":622,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2259},"2025-07-25",3.805,3.6,1.63,3266000,{"date":2405,"open":2406,"high":2407,"low":2388,"close":2388,"change":379,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2388},"2025-07-24",3.78,3.87,-2.9,9802100,{"date":2411,"open":2258,"high":2203,"low":2412,"close":258,"change":584,"percent_change":2413,"volume":2414,"transactions":9,"vwap":258},"2025-07-23",3.64,2.16,4505000,{"date":2416,"open":2244,"high":2417,"low":2332,"close":2285,"change":584,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2285},"2025-07-22",3.73,2.2,2518800,{"date":2421,"open":2279,"high":2422,"low":2279,"close":2244,"change":533,"percent_change":2285,"volume":2423,"transactions":9,"vwap":2244},"2025-07-21",3.735,2155000,{"date":2425,"open":2253,"high":2258,"low":2279,"close":2279,"change":1738,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2279},"2025-07-18",-4.11,1862100,{"date":2429,"open":2253,"high":2430,"low":2431,"close":2314,"change":1697,"percent_change":1166,"volume":2432,"transactions":9,"vwap":2314},"2025-07-17",3.795,3.625,2789000,{"date":2434,"open":2379,"high":2435,"low":2436,"close":2412,"change":934,"percent_change":901,"volume":2437,"transactions":9,"vwap":2412},"2025-07-16",3.82,3.522,4263700,{"date":2439,"open":2252,"high":2332,"low":2316,"close":2279,"change":544,"percent_change":247,"volume":2440,"transactions":9,"vwap":2279},"2025-07-15",2268800,{"date":2442,"open":2401,"high":2422,"low":2321,"close":2321,"change":474,"percent_change":484,"volume":2443,"transactions":9,"vwap":2321},"2025-07-14",1328500,{"date":2445,"open":2446,"high":2266,"low":2321,"close":2401,"change":350,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2401},"2025-07-11",3.67,-3.49,1034400,{"date":2450,"open":258,"high":2451,"low":2452,"close":2417,"change":1106,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2417},"2025-07-10",3.81,3.705,-2.1,1112500,{"date":2456,"open":2252,"high":2457,"low":2252,"close":2451,"change":268,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2451},"2025-07-09",3.86,6.13,1617100,{"date":2461,"open":2252,"high":2462,"low":2260,"close":2261,"change":1165,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2261},"2025-07-08",3.635,1.13,1262200,{"date":2466,"open":2252,"high":2467,"low":2274,"close":2379,"change":1106,"percent_change":1690,"volume":2468,"transactions":9,"vwap":2379},"2025-07-07",3.615,1068800,{"date":2470,"open":2390,"high":2462,"low":2360,"close":2244,"change":419,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2244},"2025-07-03",0.83,536700,{"date":2474,"open":2360,"high":2389,"low":2355,"close":2401,"change":584,"percent_change":214,"volume":2475,"transactions":9,"vwap":2401},"2025-07-02",1541800,{"date":2477,"open":2290,"high":2478,"low":845,"close":2260,"change":622,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2260},"2025-07-01",3.599,1.73,1140400,{"date":2482,"open":845,"high":2360,"low":2483,"close":2484,"change":420,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-30",3.3,3.46,4.85,1492900,{"date":2488,"open":845,"high":2316,"low":2489,"close":2483,"change":378,"percent_change":918,"volume":2490,"transactions":9,"vwap":2483},"2025-06-27",3.26,2078800,{"date":2492,"open":2489,"high":2493,"low":2494,"close":1767,"change":622,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1767},"2025-06-26",3.34,3.2,1.84,1179000,{"date":2498,"open":2297,"high":2499,"low":1134,"close":2489,"change":68,"percent_change":2046,"volume":2500,"transactions":9,"vwap":2489},"2025-06-25",3.335,1853000,{"date":2502,"open":2503,"high":2504,"low":2494,"close":2297,"change":584,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2297},"2025-06-24",3.29,3.37,2.48,1681700,{"date":2508,"open":2509,"high":2344,"low":2510,"close":2511,"change":1165,"percent_change":1774,"volume":2512,"transactions":9,"vwap":2511},"2025-06-23",3.19,3.11,3.23,1529200,{"date":2514,"open":2333,"high":2280,"low":2510,"close":2509,"change":1623,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2509},"2025-06-20",-5.06,2374100,{"date":2518,"open":2510,"high":2308,"low":2519,"close":2269,"change":623,"percent_change":1344,"volume":2520,"transactions":9,"vwap":2269},"2025-06-18",2.98,2751800,{"date":2522,"open":2489,"high":2503,"low":2523,"close":2524,"change":475,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-17",3.035,3.06,-6.42,2263200,{"date":2528,"open":2489,"high":2529,"low":1134,"close":2338,"change":594,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2338},"2025-06-16",3.305,1.55,1200100,{"date":2533,"open":2483,"high":2304,"low":2534,"close":2350,"change":1369,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2350},"2025-06-13",3.194,-6.67,2016100,{"date":2538,"open":2483,"high":2539,"low":2489,"close":2290,"change":442,"percent_change":2503,"volume":2540,"transactions":9,"vwap":2290},"2025-06-12",3.525,1771800,{"date":2542,"open":2279,"high":2361,"low":2493,"close":2493,"change":1738,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2493},"2025-06-11",-4.3,945900,{"date":2546,"open":877,"high":2412,"low":2269,"close":2355,"change":533,"percent_change":2407,"volume":2547,"transactions":9,"vwap":2355},"2025-06-10",1154700,{"date":2549,"open":2331,"high":2484,"low":2494,"close":2269,"change":1786,"percent_change":1786,"volume":2550,"transactions":9,"vwap":2269},"2025-06-09",1214100,{"date":2552,"open":2483,"high":2280,"low":2553,"close":2269,"change":169,"percent_change":2266,"volume":2554,"transactions":9,"vwap":2269},"2025-06-06",3.28,1766600,{"date":2556,"open":2511,"high":2504,"low":2557,"close":2339,"change":1697,"percent_change":118,"volume":2558,"transactions":9,"vwap":2339},"2025-06-05",3.16,1057100,{"date":2560,"open":2483,"high":1247,"low":2343,"close":2511,"change":544,"percent_change":330,"volume":2561,"transactions":9,"vwap":2511},"2025-06-04",1112600,{"date":2563,"open":2509,"high":877,"low":2564,"close":2503,"change":442,"percent_change":2484,"volume":2565,"transactions":9,"vwap":2503},"2025-06-03",3.115,1718000,{"date":2567,"open":2233,"high":2568,"low":2569,"close":2348,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2348},"2025-06-02",3.205,2.93,0.18,6,1615600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2233,"change":1106,"percent_change":1297,"volume":2578,"transactions":9,"vwap":2233},"2025-05-30",3.02,3.04,2.92,1407500,{"date":2580,"open":2581,"high":2582,"low":1120,"close":1797,"change":533,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1797},"2025-05-29",2.99,3.095,4.41,796100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":53,"percent_change":2273,"volume":2591,"transactions":9,"vwap":2590},"2025-05-28",2.85,3.055,2.83,2.95,1478100,{"date":2593,"open":2581,"high":2233,"low":2594,"close":2587,"change":544,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2587},"2025-05-27",2.825,-2.06,1572700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":1120,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1120},"2025-05-23",2.78,2.935,2.75,0.065,2.28,939100,{"date":2606,"open":2607,"high":2581,"low":2608,"close":2609,"change":2610,"percent_change":1304,"volume":2611,"transactions":9,"vwap":2609},"2025-05-22",2.82,2.8,2.845,-0.015,2656600,{"date":2613,"open":2519,"high":2233,"low":2599,"close":2614,"change":147,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-21",2.86,-6.23,1116600,{"date":2618,"open":2619,"high":2557,"low":2620,"close":1427,"change":169,"percent_change":496,"volume":2621,"transactions":9,"vwap":1427},"2025-05-20",2.94,2.865,1504600,{"date":2623,"open":2599,"high":2624,"low":1477,"close":2569,"change":169,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2569},"2025-05-19",2.945,4.27,1323900,{"date":2628,"open":2608,"high":2629,"low":2601,"close":2630,"change":441,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-16",2.9,2.81,0.72,1283000,{"date":2634,"open":2635,"high":2607,"low":180,"close":737,"change":441,"percent_change":2631,"volume":2636,"transactions":9,"vwap":737},"2025-05-15",2.77,772600,{"date":2638,"open":2589,"high":2639,"low":2640,"close":2635,"change":544,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2635},"2025-05-14",2.88,2.755,-2.12,1170500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2589,"change":1650,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2589},"2025-05-13",3.12,3.14,2.805,-9,1789800,{"date":2651,"open":2494,"high":2553,"low":2652,"close":2510,"change":442,"percent_change":2446,"volume":2653,"transactions":9,"vwap":2510},"2025-05-12",2.975,2041500,{"date":2655,"open":2233,"high":2656,"low":1120,"close":2233,"change":1786,"percent_change":1786,"volume":2657,"transactions":9,"vwap":2233},"2025-05-09",3.17,2907800,{"date":2659,"open":2624,"high":2660,"low":2661,"close":2233,"change":594,"percent_change":1316,"volume":2662,"transactions":9,"vwap":2233},"2025-05-08",3.07,2.705,4622700,{"date":2664,"open":2348,"high":2553,"low":2639,"close":2590,"change":1970,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2590},"2025-05-07",-6.35,4945400,{"date":2668,"open":2503,"high":2499,"low":2639,"close":927,"change":1623,"percent_change":2669,"volume":2670,"transactions":9,"vwap":927},"2025-05-06",-5.12,5611000,{"date":2672,"open":2511,"high":2308,"low":2509,"close":1767,"change":409,"percent_change":1615,"volume":2673,"transactions":9,"vwap":1767},"2025-05-05",3425000,{"date":2675,"open":2297,"high":2676,"low":2656,"close":2344,"change":474,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2344},"2025-05-02",3.365,-1.22,2466900,{"date":2680,"open":1767,"high":2681,"low":2350,"close":2503,"change":474,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2503},"2025-05-01",3.355,-1.2,1852600,{"date":2685,"open":2233,"high":2316,"low":2686,"close":845,"change":389,"percent_change":1604,"volume":2687,"transactions":9,"vwap":845},"2025-04-30",2.96,4073800,{"date":2689,"open":845,"high":845,"low":2523,"close":1134,"change":714,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1134},"2025-04-29",-4.91,1540900,{"date":184,"open":2656,"high":2693,"low":2646,"close":2489,"change":885,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2489},3.285,2.84,1684100]