[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLDB":3,"homepage-market-summary":31,"stock-historical-SLDB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLDB","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},"Solid Biosciences Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Solid Biosciences Inc is a life sciences company focused on advancing a portfolio of current and future gene therapy candidates, including SGT-003 for the treatment of Duchenne muscular dystrophy, SGT-212 for the treatment of Friedreich's ataxia, SGT-501 for the treatment of catecholaminergic polymorphic ventricular tachycardia, SGT-601 for the treatment of TNNT2-mediated dilated cardiomyopathy, and additional assets for the treatment of genetic cardiac and neuromuscular diseases. The majority of its current programs are designed to treat these diseases with gene transfer products. The company operates in a single segment, developing treatments through gene therapy and other means for patients with neuromuscular and cardiac diseases.","121","Charlestown, 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},6.82,6.75,6.88,6.635,6.85,-0.03,-0.44,1308060.431884,11861,6.7881,11.45,3.79,1281726.4683519283,39.6,2187,{"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":21,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.41,1342128,489876743.556334,111.15,"2025-04-28",[185,186,196,206,216,225,235,246,255,264,273,284,295,306,316,326,335,346,355,365,375,384,394,405,415,426,437,447,454,464,475,484,492,501,512,523,534,545,554,564,573,583,592,600,608,616,625,634,644,654,664,674,684,695,706,715,723,731,741,747,753,759,767,774,781,790,798,806,813,822,829,838,846,854,860,865,873,879,888,895,904,910,917,924,931,939,947,955,961,967,974,980,986,993,998,1004,1010,1018,1024,1031,1037,1042,1047,1054,1060,1067,1072,1077,1081,1086,1092,1097,1102,1108,1114,1121,1128,1136,1141,1146,1152,1157,1163,1170,1178,1185,1191,1194,1199,1205,1209,1215,1220,1224,1230,1234,1238,1242,1248,1254,1260,1264,1268,1273,1279,1284,1290,1296,1301,1306,1313,1322,1330,1339,1345,1351,1356,1363,1369,1376,1383,1390,1398,1405,1410,1417,1422,1426,1431,1435,1441,1445,1450,1453,1458,1463,1468,1473,1478,1484,1489,1496,1503,1510,1518,1524,1531,1537,1545,1550,1556,1561,1567,1574,1579,1585,1590,1597,1601,1606,1612,1619,1624,1630,1635,1640,1644,1648,1653,1657,1662,1667,1672,1680,1687,1692,1696,1703,1709,1715,1722,1730,1737,1743,1751,1758,1765,1770,1776,1784,1791,1797,1804,1812,1819,1823,1828,1833,1838,1842,1846,1852,1858,1862,1866,1872,1877,1882,1886,1889,1893,1897,1903,1907,1911,1916,1920,1924,1929,1933,1937,1942,1948,1952,1955,1960,1965,1970,1974,1977,1981,1987,1991,1997,2002,2007,2012,2016,2021,2025,2028,2033,2037,2042,2047,2051,2055,2059,2063,2070,2075,2080,2085,2090,2095,2099,2105,2110,2114,2117,2121,2125,2129,2132,2136,2141,2147,2150,2154,2158,2161,2166,2169,2174,2179,2182,2186,2191,2197,2202,2208,2213,2218,2223,2230,2236,2243,2249,2255,2261,2266,2271,2275,2280,2284,2289,2293,2299,2306,2314,2321,2329,2335,2343,2349,2354,2362,2370,2377,2381,2386,2391,2398,2405,2409,2414,2417,2422,2430,2439,2442,2448,2453,2456,2461],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",6.76,6.975,6.69,-0.07,-1.01,744708.138191,7544,6.8611,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",7.11,6.65,6.92,-0.14,-1.98,1188692.914094,11836,6.8916,{"date":207,"open":18,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",7.205,6.77,7.06,0.21,3.07,1372173.467478,15272,7.0424,{"date":217,"open":218,"high":219,"low":220,"close":20,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":205},"2026-10-02",7.14,7.26,6.78,-0.13,-1.86,1198189.821941,11546,{"date":226,"open":218,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",7.245,6.91,6.98,-0.25,-3.46,1582201.513359,16216,7.0352,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",7.24,7.54,7.16,7.23,0.07,0.98,1711185.087801,14277,7.2729,{"date":247,"open":219,"high":248,"low":249,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",7.325,6.9,-0.12,-1.65,1392322.085485,17508,7.0901,{"date":256,"open":218,"high":257,"low":258,"close":259,"change":260,"percent_change":201,"volume":261,"transactions":262,"vwap":263},"2026-09-28",7.345,7.095,7.28,-0.01,1413513.207607,18983,7.241,{"date":265,"open":266,"high":238,"low":267,"close":268,"change":147,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",7.53,7.15,7.29,-2.54,1420530.378059,17511,7.3004,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",7.95,8,7.35,7.48,-0.54,-6.73,1349278.258538,19567,7.5118,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",8.89,8.91,8.001,8.02,-0.9,-10.09,1088231.638162,16056,8.2324,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",8.67,8.955,8.56,8.92,0.38,4.45,1305487.092844,15094,8.8633,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",9.03,8.525,8.54,-0.37,-4.15,1170809.974832,12210,8.6812,{"date":317,"open":318,"high":319,"low":320,"close":287,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",8.87,8.97,8.635,0.04,0.45,4090597.606604,15652,8.8848,{"date":327,"open":328,"high":319,"low":329,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",8.94,8.6,0.15,1.72,1193387.010449,15479,8.8247,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",8.62,8.755,8.265,8.72,0.35,4.18,2256406.309902,25525,8.5532,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":311,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",8.69,8.16,8.37,-4.23,1514321.376591,19079,8.3614,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":321,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",8.82,9.1094,8.71,8.74,0.46,1024921.873321,12882,8.8549,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":311,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",9.205,9.365,8.655,8.7,-4.08,1113857.912938,15741,8.8163,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":39,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",9.36,9.01,9.07,-4.93,855917.724426,13270,9.1373,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":113,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",9.77,9.95,9.53,9.54,-3.93,646346.874487,11624,9.6912,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",10,10.09,9.58,9.93,-0.32,-3.12,742815.813687,14543,9.9021,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",10.2,10.48,10.25,-0.17,-1.63,495327.941623,9424,10.2964,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",10.3,10.46,10.05,10.42,0.135,1.31,728483.313138,12679,10.2807,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",9.92,10.435,9.75,10.285,0.405,4.1,894061.521999,14479,10.1101,{"date":438,"open":439,"high":387,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",9.44,9.37,9.88,0.3,3.13,803305.175268,15170,9.7903,{"date":448,"open":449,"high":449,"low":440,"close":398,"change":147,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",9.73,-1.94,685208.230681,10275,9.532,{"date":455,"open":456,"high":457,"low":458,"close":386,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",10.02,10.095,9.72,-0.36,-3.55,621524.737982,10214,9.8279,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",10.03,10.27,9.89,10.13,0.41,4.22,988931.614358,13358,10.1059,{"date":476,"open":477,"high":478,"low":479,"close":458,"change":410,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",9.84,9.85,9.6,-1.72,594174.919521,9984,9.7216,{"date":485,"open":486,"high":487,"low":486,"close":468,"change":152,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",9.33,9.9,7.97,1260522.029101,16979,9.7745,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":201,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",9.28,8.8604,9.16,-1.51,1114777.801403,14189,9.156,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",9.34,9.665,9.23,9.3,0.2,2.2,790365.730867,13041,9.3597,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",9.51,9.57,8.81,9.1,-0.64,-6.57,1076891.686744,16042,9.0952,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",9.42,9.87,9.2869,9.74,0.66,7.27,1238851.626354,15987,9.6832,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",8.99,9.14,8.84,9.08,-0.02,-0.22,535458.474908,10171,8.9985,{"date":546,"open":547,"high":496,"low":548,"close":517,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",9.05,8.9,-0.1,-1.09,694145.290953,11435,9.0468,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":169,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",9.09,9.345,8.73,9.2,1.32,758973.349567,10200,9.1121,{"date":565,"open":537,"high":566,"low":567,"close":539,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",9.26,8.93,0.015,0.17,828054.740555,12359,9.1346,{"date":574,"open":567,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",9.145,8.86,9.065,0.215,2.43,744132.25766,13004,9.0464,{"date":584,"open":360,"high":286,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",8.5,8.85,0.29,3.39,900422.639424,14630,8.7742,{"date":593,"open":594,"high":370,"low":595,"close":299,"change":569,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",8.4,8.29,2.03,1007280.482886,16157,8.478,{"date":601,"open":602,"high":300,"low":595,"close":603,"change":400,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",8.53,8.39,-3.67,1054478.881607,16963,8.4533,{"date":609,"open":610,"high":611,"low":370,"close":359,"change":540,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",8.76,9.11,-0.23,577009.816203,10755,8.8127,{"date":617,"open":538,"high":618,"low":619,"close":558,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",8.96,8.605,0.11,1.28,875738.812049,13481,8.7325,{"date":626,"open":627,"high":628,"low":629,"close":337,"change":630,"percent_change":278,"volume":631,"transactions":632,"vwap":633},"2026-08-04",8.21,8.7099,8.205,0.6,918943.624322,16760,8.5736,{"date":635,"open":636,"high":637,"low":638,"close":289,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",7.93,8.12,7.75,-0.04,-0.5,905524.057907,11879,7.9694,{"date":645,"open":646,"high":647,"low":276,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",8.48,8.63,8.06,-0.43,-5.06,1060556.084984,14611,8.1189,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":322,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",8.13,8.51,8.052,8.49,5.6,845867.132658,13317,8.3852,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":241,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",7.96,8.38,7.86,8.04,0.88,904982.50016,14418,8.1149,{"date":675,"open":676,"high":677,"low":678,"close":488,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",7.895,8.035,7.65,0.08,1.01,1235105.201132,14446,7.8416,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",8.01,8.4051,7.865,7.89,0.06,0.77,1222959.470359,12942,7.9842,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",8.07,8.09,7.7,7.83,-0.15,-1.88,1088185.769388,15292,7.8433,{"date":707,"open":276,"high":708,"low":709,"close":710,"change":250,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",8.135,7.802,7.98,-1.48,953074.360757,13691,8.0145,{"date":716,"open":603,"high":717,"low":697,"close":718,"change":459,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",8.43,8.1,-4.26,964873.493254,11327,8.1761,{"date":724,"open":717,"high":725,"low":339,"close":726,"change":727,"percent_change":169,"volume":728,"transactions":729,"vwap":730},"2026-07-21",8.58,8.46,0.01,989854.712655,14831,8.4736,{"date":732,"open":733,"high":378,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",8.78,8.41,8.45,-0.27,-3.1,1000539.561227,15795,8.5433,{"date":742,"open":733,"high":743,"low":337,"close":340,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":340},"2026-07-17",9.025,-0.33,-3.65,1493000,{"date":748,"open":525,"high":749,"low":318,"close":547,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":547},"2026-07-16",9.445,-0.57,-5.93,1014800,{"date":754,"open":755,"high":756,"low":503,"close":757,"change":260,"percent_change":549,"volume":758,"transactions":9,"vwap":757},"2026-07-15",9.59,9.79,9.62,951100,{"date":760,"open":756,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",9.935,9.605,9.63,-0.09,-0.93,907900,{"date":768,"open":769,"high":409,"low":770,"close":458,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":458},"2026-07-13",10.19,9.46,-0.7,-6.72,1193100,{"date":775,"open":776,"high":776,"low":777,"close":420,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":420},"2026-07-10",11.11,9.91,-0.72,-6.46,1472600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",10.97,11.17,10.89,11.14,0.14,1.27,1019300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":701,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-08",10.86,11.34,10.63,11,-1.35,1378300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":679,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",11.07,11.33,10.54,11.15,0.72,1416300,{"date":807,"open":808,"high":26,"low":809,"close":800,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":800},"2026-07-06",10.81,10.695,0.23,2.12,2851300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",10.38,10.875,10.24,10.84,0.64,6.27,2631900,{"date":823,"open":824,"high":825,"low":826,"close":407,"change":211,"percent_change":827,"volume":828,"transactions":9,"vwap":407},"2026-07-01",10.04,10.21,9.76,2.1,2141200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",9.5,10.41,9.38,9.99,0.52,5.49,2367800,{"date":839,"open":566,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",9.52,9.125,9.47,0.18,1.94,1789300,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",8.692,9.498,9.29,0.43,4.85,6302000,{"date":855,"open":856,"high":857,"low":538,"close":576,"change":113,"percent_change":858,"volume":859,"transactions":9,"vwap":576},"2026-06-25",9.25,9.78,-4.22,1603800,{"date":861,"open":538,"high":506,"low":862,"close":856,"change":361,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-06-24",8.695,5.23,3767800,{"date":866,"open":867,"high":868,"low":656,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",8.19,9.19,8.79,0.49,5.9,3143300,{"date":874,"open":585,"high":875,"low":876,"close":877,"change":21,"percent_change":459,"volume":878,"transactions":9,"vwap":877},"2026-06-22",8.65,8.105,8.3,1964400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",7.58,8.42,7.49,8.33,1.02,13.95,14768100,{"date":889,"open":198,"high":890,"low":891,"close":892,"change":893,"percent_change":588,"volume":894,"transactions":9,"vwap":892},"2026-06-17",7.595,7.09,7.31,0.24,3405200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",7.3,7.43,6.95,7.07,-0.29,-3.94,1288400,{"date":905,"open":530,"high":278,"low":198,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",7.36,0.22,3.08,2064000,{"date":911,"open":219,"high":912,"low":913,"close":218,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":218},"2026-06-12",7.45,7.115,-0.08,-1.11,1664600,{"date":918,"open":919,"high":268,"low":920,"close":921,"change":922,"percent_change":505,"volume":923,"transactions":9,"vwap":921},"2026-06-11",6.73,6.51,7.22,0.61,2902700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":321,"percent_change":922,"volume":930,"transactions":9,"vwap":929},"2026-06-10",6.55,6.87,6.43,6.61,1137300,{"date":932,"open":933,"high":220,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",6.49,6.34,6.57,0.16,2.5,957700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":901,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-08",6.74,6.84,6.385,6.41,-4.33,862800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":279,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-05",7.17,7.2,6.63,6.7,-7.46,701800,{"date":956,"open":927,"high":957,"low":927,"close":237,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":237},"2026-06-04",7.5,0.39,5.69,1009100,{"date":962,"open":963,"high":964,"low":952,"close":20,"change":965,"percent_change":433,"volume":966,"transactions":9,"vwap":20},"2026-06-03",6.86,7,0.27,998500,{"date":968,"open":210,"high":218,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",6.56,6.58,-0.61,-8.48,1581700,{"date":975,"open":530,"high":277,"low":976,"close":977,"change":701,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-01",6.96,7.19,-2.04,771000,{"date":981,"open":198,"high":912,"low":982,"close":983,"change":965,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-29",7.02,7.34,3.82,1268100,{"date":987,"open":982,"high":988,"low":989,"close":900,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":900},"2026-05-28",7.18,6.854,0.05,0.71,727900,{"date":994,"open":995,"high":218,"low":996,"close":982,"change":787,"percent_change":596,"volume":997,"transactions":9,"vwap":982},"2026-05-27",6.79,6.755,868100,{"date":999,"open":188,"high":1000,"low":952,"close":18,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":18},"2026-05-26",6.93,0.26,3.93,790800,{"date":1005,"open":933,"high":941,"low":1006,"close":1007,"change":169,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",6.36,6.62,1.85,967900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":361,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",6.35,6.6,6.251,6.5,0.03,742800,{"date":1019,"open":1020,"high":933,"low":1021,"close":1022,"change":958,"percent_change":944,"volume":1023,"transactions":9,"vwap":1022},"2026-05-20",6.18,6.098,6.47,1059400,{"date":1025,"open":1022,"high":1026,"low":1027,"close":1028,"change":649,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",6.52,6,6.08,-6.61,1831700,{"date":1032,"open":1033,"high":229,"low":944,"close":920,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":920},"2026-05-18",6.81,-0.41,-5.92,1028500,{"date":1038,"open":898,"high":883,"low":941,"close":200,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":200},"2026-05-15",-0.71,-9.31,2022300,{"date":1043,"open":957,"high":636,"low":983,"close":1044,"change":1045,"percent_change":588,"volume":1046,"transactions":9,"vwap":1044},"2026-05-14",7.63,0.25,1543700,{"date":1048,"open":957,"high":1049,"low":210,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",7.79,7.38,-0.34,-4.4,1595500,{"date":1055,"open":1056,"high":1057,"low":906,"close":1058,"change":321,"percent_change":835,"volume":1059,"transactions":9,"vwap":1058},"2026-05-12",7.67,7.73,7.72,1011000,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":470,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",7.33,7.87,7.68,5.64,972400,{"date":1068,"open":1069,"high":892,"low":982,"close":530,"change":507,"percent_change":1070,"volume":1071,"transactions":9,"vwap":530},"2026-05-08",7.03,2.83,924600,{"date":1073,"open":921,"high":1074,"low":963,"close":900,"change":221,"percent_change":1075,"volume":1076,"transactions":9,"vwap":900},"2026-05-07",7.336,-1.81,752700,{"date":1078,"open":976,"high":268,"low":963,"close":950,"change":442,"percent_change":1079,"volume":1080,"transactions":9,"vwap":950},"2026-05-06",4.35,2262300,{"date":1082,"open":906,"high":278,"low":1083,"close":249,"change":744,"percent_change":1084,"volume":1085,"transactions":9,"vwap":249},"2026-05-05",6.762,-4.56,1422000,{"date":1087,"open":1088,"high":1089,"low":198,"close":240,"change":53,"percent_change":1090,"volume":1091,"transactions":9,"vwap":240},"2026-05-04",7.13,7.535,1.4,1323600,{"date":1093,"open":219,"high":1094,"low":1095,"close":1088,"change":221,"percent_change":103,"volume":1096,"transactions":9,"vwap":1088},"2026-05-01",7.32,7.035,1007800,{"date":1098,"open":1099,"high":892,"low":1069,"close":219,"change":211,"percent_change":1100,"volume":1101,"transactions":9,"vwap":219},"2026-04-30",7.05,2.98,754700,{"date":1103,"open":983,"high":1104,"low":963,"close":1099,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1099},"2026-04-29",7.4,-0.4,-5.37,1132300,{"date":1109,"open":883,"high":1110,"low":1111,"close":912,"change":68,"percent_change":1112,"volume":1113,"transactions":9,"vwap":912},"2026-04-28",7.66,7.37,-0.67,690600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":957,"change":159,"percent_change":1119,"volume":1120,"transactions":9,"vwap":957},"2026-04-27",7.88,8.08,7.485,-5.3,745600,{"date":1122,"open":1123,"high":629,"low":1124,"close":1125,"change":1126,"percent_change":745,"volume":1127,"transactions":9,"vwap":1125},"2026-04-24",8.2,7.76,7.92,-0.3,737000,{"date":1129,"open":667,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",8.52,8.14,8.22,-0.18,-2.14,531400,{"date":1137,"open":1138,"high":734,"low":648,"close":594,"change":893,"percent_change":1139,"volume":1140,"transactions":9,"vwap":594},"2026-04-22",8.24,2.94,733100,{"date":1142,"open":726,"high":726,"low":1143,"close":349,"change":744,"percent_change":1144,"volume":1145,"transactions":9,"vwap":349},"2026-04-21",8.085,-3.89,992000,{"date":1147,"open":1148,"high":1149,"low":726,"close":659,"change":201,"percent_change":1150,"volume":1151,"transactions":9,"vwap":659},"2026-04-20",8.55,8.805,-1.62,877900,{"date":1153,"open":875,"high":360,"low":1154,"close":647,"change":893,"percent_change":1155,"volume":1156,"transactions":9,"vwap":647},"2026-04-17",8.34,2.86,977100,{"date":1158,"open":1159,"high":717,"low":1160,"close":603,"change":241,"percent_change":1161,"volume":1162,"transactions":9,"vwap":603},"2026-04-16",8.26,8.057,0.84,672700,{"date":1164,"open":1132,"high":1165,"low":276,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",8.36,8.32,0.09,1.09,934000,{"date":1171,"open":726,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",8.866,8.18,8.23,-0.16,-1.91,1588400,{"date":1179,"open":686,"high":1180,"low":1181,"close":603,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":603},"2026-04-13",8.686,7.61,0.37,4.61,2143900,{"date":1186,"open":656,"high":1187,"low":1188,"close":289,"change":914,"percent_change":1189,"volume":1190,"transactions":9,"vwap":289},"2026-04-10",8.25,7.9,-0.99,647600,{"date":1192,"open":276,"high":1187,"low":1049,"close":718,"change":679,"percent_change":176,"volume":1193,"transactions":9,"vwap":718},"2026-04-09",721900,{"date":1195,"open":697,"high":718,"low":1058,"close":289,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":289},"2026-04-08",0.28,3.62,644200,{"date":1200,"open":1201,"high":1202,"low":898,"close":1201,"change":1203,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",7.74,7.815,0,835800,{"date":1206,"open":957,"high":718,"low":277,"close":1201,"change":1045,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1201},"2026-04-06",3.34,947200,{"date":1210,"open":1211,"high":1202,"low":1212,"close":883,"change":620,"percent_change":1213,"volume":1214,"transactions":9,"vwap":883},"2026-04-02",7.12,7.01,1.49,808800,{"date":1216,"open":259,"high":1217,"low":1218,"close":1050,"change":843,"percent_change":937,"volume":1219,"transactions":9,"vwap":1050},"2026-04-01",7.625,7.25,903100,{"date":1221,"open":951,"high":240,"low":951,"close":950,"change":991,"percent_change":1222,"volume":1223,"transactions":9,"vwap":950},"2026-03-31",10.94,2022700,{"date":1225,"open":198,"high":198,"low":1226,"close":933,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":933},"2026-03-30",6.4,-0.62,-8.72,1242200,{"date":1231,"open":1057,"high":1125,"low":1099,"close":198,"change":1227,"percent_change":1232,"volume":1233,"transactions":9,"vwap":198},"2026-03-27",-8.02,826500,{"date":1235,"open":210,"high":666,"low":210,"close":1057,"change":1236,"percent_change":200,"volume":1237,"transactions":9,"vwap":1057},"2026-03-26",0.5,1152400,{"date":1239,"open":20,"high":1062,"low":16,"close":240,"change":1240,"percent_change":1174,"volume":1241,"transactions":9,"vwap":240},"2026-03-25",0.55,793500,{"date":1243,"open":229,"high":900,"low":951,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-24",6.68,-0.46,-6.44,760200,{"date":1249,"open":218,"high":1250,"low":1251,"close":218,"change":620,"percent_change":1252,"volume":1253,"transactions":9,"vwap":218},"2026-03-23",7.39,6.99,1.56,941100,{"date":1255,"open":1256,"high":1257,"low":229,"close":1069,"change":764,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1069},"2026-03-20",7.46,7.605,-1.26,1457400,{"date":1261,"open":1251,"high":530,"low":1262,"close":1211,"change":1203,"percent_change":1203,"volume":1263,"transactions":9,"vwap":1211},"2026-03-19",6.8,1007100,{"date":1265,"open":1056,"high":1056,"low":891,"close":1211,"change":518,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1211},"2026-03-18",-8.25,1081800,{"date":1269,"open":1256,"high":1270,"low":983,"close":1124,"change":1196,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1124},"2026-03-17",7.99,3.74,1615300,{"date":1274,"open":912,"high":1275,"low":1276,"close":278,"change":569,"percent_change":1277,"volume":1278,"transactions":9,"vwap":278},"2026-03-16",7.785,7.44,2.33,2320100,{"date":1280,"open":1049,"high":1281,"low":239,"close":892,"change":1105,"percent_change":1282,"volume":1283,"transactions":9,"vwap":892},"2026-03-13",7.84,-5.19,2041300,{"date":1285,"open":912,"high":1125,"low":1218,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-12",7.71,-0.005,-0.06,1580100,{"date":1291,"open":276,"high":698,"low":1013,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-11",7.715,-0.465,-5.68,4257100,{"date":1297,"open":637,"high":340,"low":1298,"close":1173,"change":936,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1173},"2026-03-10",7.825,2,2431000,{"date":1302,"open":249,"high":1123,"low":1303,"close":289,"change":788,"percent_change":1304,"volume":1305,"transactions":9,"vwap":289},"2026-03-09",6.875,18.81,4933000,{"date":1307,"open":1308,"high":220,"low":1309,"close":17,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":17},"2026-03-06",6.25,5.78,1.14,20.32,4808000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-05",5.94,5.99,5.524,5.61,-0.53,-8.63,1140300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":843,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-04",6.04,6.265,5.916,6.14,3.02,576500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",5.95,6.13,5.83,5.96,-0.24,-3.87,555400,{"date":1340,"open":1341,"high":1342,"low":1335,"close":1343,"change":260,"percent_change":1175,"volume":1344,"transactions":9,"vwap":1343},"2026-03-02",6.03,6.23,6.2,609500,{"date":1346,"open":1020,"high":926,"low":1347,"close":1348,"change":914,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-27",6.06,6.21,-1.27,908200,{"date":1352,"open":1308,"high":1353,"low":1332,"close":1354,"change":540,"percent_change":400,"volume":1355,"transactions":9,"vwap":1354},"2026-02-26",6.322,6.29,755900,{"date":1357,"open":1020,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":827,"volume":1362,"transactions":9,"vwap":1360},"2026-02-25",6.504,6.17,6.31,0.13,1093400,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1020,"change":118,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1020},"2026-02-24",5.91,6.32,5.28,922300,{"date":1370,"open":1371,"high":1332,"low":1372,"close":1373,"change":936,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-23",5.67,5.62,5.87,2.8,595000,{"date":1377,"open":1309,"high":1378,"low":1379,"close":1380,"change":410,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-20",5.88,5.515,5.71,-2.89,675100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1378,"change":639,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2026-02-19",5.81,5.991,5.57,-0.68,921000,{"date":1391,"open":1392,"high":1020,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-18",5.44,5.42,5.92,0.42,7.64,2079200,{"date":1399,"open":1327,"high":1400,"low":863,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-17",6.19,5.5,-0.69,-11.15,2346700,{"date":1406,"open":1028,"high":1407,"low":1347,"close":1400,"change":620,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1400},"2026-02-13",6.39,1.81,876200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1028,"change":400,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1028},"2026-02-12",6.44,6.45,6.01,-5,1186000,{"date":1418,"open":249,"high":249,"low":1419,"close":1226,"change":1319,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1226},"2026-02-11",6.12,-7.65,1207100,{"date":1423,"open":1000,"high":1062,"low":1424,"close":1000,"change":241,"percent_change":885,"volume":1425,"transactions":9,"vwap":1000},"2026-02-10",6.72,1845600,{"date":1427,"open":935,"high":1251,"low":1380,"close":963,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":963},"2026-02-09",0.34,5.21,1965400,{"date":1432,"open":1226,"high":951,"low":1012,"close":1026,"change":587,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1026},"2026-02-06",4.65,1888900,{"date":1436,"open":1407,"high":1437,"low":1438,"close":1342,"change":901,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1342},"2026-02-05",6.66,6.111,-4.45,1450800,{"date":1442,"open":920,"high":1013,"low":820,"close":1026,"change":540,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1026},"2026-02-04",-0.31,1188400,{"date":1446,"open":944,"high":951,"low":1407,"close":1447,"change":620,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-03",6.54,1.71,1028800,{"date":1451,"open":1226,"high":969,"low":1012,"close":928,"change":21,"percent_change":1245,"volume":1452,"transactions":9,"vwap":928},"2026-02-02",1033200,{"date":1454,"open":1413,"high":1013,"low":1354,"close":1455,"change":201,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-30",6.46,-2.12,834300,{"date":1459,"open":920,"high":919,"low":1460,"close":1013,"change":990,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1013},"2026-01-29",6.485,0.76,509000,{"date":1464,"open":1465,"high":1466,"low":928,"close":926,"change":540,"percent_change":1126,"volume":1467,"transactions":9,"vwap":926},"2026-01-28",6.59,6.655,622600,{"date":1469,"open":1470,"high":1424,"low":1407,"close":935,"change":169,"percent_change":1471,"volume":1472,"transactions":9,"vwap":935},"2026-01-27",6.42,1.86,484100,{"date":1474,"open":1015,"high":1475,"low":1012,"close":1413,"change":701,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1413},"2026-01-26",6.625,-2.27,608000,{"date":1479,"open":995,"high":899,"low":1480,"close":1013,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1013},"2026-01-23",6.595,-0.26,-3.79,866400,{"date":1485,"open":1400,"high":200,"low":1327,"close":963,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":963},"2026-01-22",0.7,11.36,2738400,{"date":1490,"open":1318,"high":1491,"low":1318,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-21",6.24,6.16,0.54,9.61,1202000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1372,"change":330,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1372},"2026-01-20",5.33,5.73,5.26,2.74,566400,{"date":1504,"open":1065,"high":1505,"low":1506,"close":1507,"change":147,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-16",5.745,5.41,5.47,-3.36,907600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":701,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-15",5.75,5.89,5.632,5.66,-2.58,699000,{"date":1519,"open":1520,"high":1335,"low":1520,"close":1385,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1385},"2026-01-14",5.16,0.65,12.6,1973600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1520,"change":914,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1520},"2026-01-13",5.27,5.31,5.055,-1.53,1162900,{"date":1532,"open":1500,"high":1526,"low":1533,"close":1534,"change":68,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-12",4.92,5.24,-0.95,2065000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":540,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-09",5.37,5.497,5.17,5.29,-0.38,656600,{"date":1546,"open":660,"high":660,"low":1547,"close":1527,"change":1126,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1527},"2026-01-08",5.232,-5.35,873800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1318,"change":169,"percent_change":75,"volume":1555,"transactions":9,"vwap":1318},"2026-01-07",5.51,5.77,5.48,640700,{"date":1557,"open":1527,"high":1558,"low":1526,"close":836,"change":936,"percent_change":1559,"volume":1560,"transactions":9,"vwap":836},"2026-01-06",5.53,3,1126600,{"date":1562,"open":1563,"high":836,"low":1564,"close":1498,"change":250,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1498},"2026-01-05",5.43,5.165,-2.2,1147000,{"date":1568,"open":1499,"high":1569,"low":1570,"close":1571,"change":147,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-02",5.765,5.395,5.45,-3.37,1212300,{"date":1575,"open":1515,"high":1309,"low":1576,"close":1065,"change":1288,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1065},"2025-12-31",5.625,-1.05,1045000,{"date":1580,"open":1581,"high":1582,"low":660,"close":1583,"change":727,"percent_change":843,"volume":1584,"transactions":9,"vwap":1583},"2025-12-30",5.65,5.85,5.7,790500,{"date":1586,"open":1499,"high":1587,"low":1318,"close":959,"change":701,"percent_change":1588,"volume":1589,"transactions":9,"vwap":959},"2025-12-29",5.818,-2.57,839500,{"date":1591,"open":1373,"high":1592,"low":1593,"close":1594,"change":1288,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-26",5.97,5.76,5.84,-1.02,481500,{"date":1598,"open":1334,"high":1599,"low":1334,"close":871,"change":1203,"percent_change":1203,"volume":1600,"transactions":9,"vwap":871},"2025-12-24",6.07,282600,{"date":1602,"open":1513,"high":1603,"low":1604,"close":871,"change":914,"percent_change":164,"volume":1605,"transactions":9,"vwap":871},"2025-12-23",5.965,5.68,703300,{"date":1607,"open":871,"high":1491,"low":1608,"close":1609,"change":321,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-22",5.82,5.98,0.67,1235900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1315,"change":529,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1315},"2025-12-19",5.32,6.105,5.275,12.5,2015400,{"date":1620,"open":1393,"high":1621,"low":1622,"close":1367,"change":549,"percent_change":222,"volume":1623,"transactions":9,"vwap":1367},"2025-12-18",5.55,5.18,894300,{"date":1625,"open":1594,"high":1027,"low":1626,"close":1627,"change":22,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-17",5.34,5.38,-7.56,961700,{"date":1631,"open":1371,"high":871,"low":1632,"close":1608,"change":620,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1608},"2025-12-16",5.552,1.93,1150300,{"date":1636,"open":1609,"high":1027,"low":1637,"close":1380,"change":1175,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1380},"2025-12-15",5.662,-2.73,645200,{"date":1641,"open":1378,"high":1324,"low":1642,"close":1373,"change":1203,"percent_change":1203,"volume":1643,"transactions":9,"vwap":1373},"2025-12-12",5.79,648300,{"date":1645,"open":1378,"high":1592,"low":1646,"close":1373,"change":260,"percent_change":410,"volume":1647,"transactions":9,"vwap":1373},"2025-12-11",5.74,683100,{"date":1649,"open":1650,"high":1316,"low":959,"close":1378,"change":1361,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1378},"2025-12-10",5.72,2.26,743900,{"date":1654,"open":1371,"high":1655,"low":1507,"close":1512,"change":321,"percent_change":1486,"volume":1656,"transactions":9,"vwap":1512},"2025-12-09",5.915,1238300,{"date":1658,"open":1594,"high":1659,"low":1387,"close":1380,"change":1288,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1380},"2025-12-08",5.86,-1.04,671800,{"date":1663,"open":1332,"high":1664,"low":1593,"close":1553,"change":701,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1553},"2025-12-05",6.15,-2.53,1106600,{"date":1668,"open":1627,"high":1592,"low":1669,"close":1394,"change":152,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1394},"2025-12-04",5.355,14.07,1642300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1167,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-03",5.11,5.3,5.03,5.19,1.76,712700,{"date":1681,"open":1677,"high":863,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-02",4.98,5.1,-0.11,-2.11,781100,{"date":1688,"open":1614,"high":1689,"low":1533,"close":1429,"change":541,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1429},"2025-12-01",5.4,-4.05,1322000,{"date":1693,"open":1627,"high":1571,"low":1694,"close":1563,"change":241,"percent_change":422,"volume":1695,"transactions":9,"vwap":1563},"2025-11-28",5.25,304400,{"date":1697,"open":1698,"high":1699,"low":1676,"close":1700,"change":211,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-26",5.15,5.39,5.36,4.08,607900,{"date":1704,"open":1705,"high":1541,"low":1706,"close":1698,"change":893,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1698},"2025-11-25",4.93,4.86,4.89,766100,{"date":1710,"open":1711,"high":1682,"low":1433,"close":1712,"change":211,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-24",4.69,4.91,4.47,839700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":893,"percent_change":1627,"volume":1721,"transactions":9,"vwap":1720},"2025-11-21",4.495,4.83,4.451,4.7,1305200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":540,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-20",4.6,4.78,4.44,4.46,-0.45,976400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":727,"percent_change":907,"volume":1736,"transactions":9,"vwap":1735},"2025-11-19",4.41,4.67,4.4,4.48,1065800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1713,"change":1361,"percent_change":1559,"volume":1742,"transactions":9,"vwap":1713},"2025-11-18",4.27,4.73,4.24,1628500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":53,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-17",4.355,4.64,4.16,4.34,2.36,1124800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1741,"change":1288,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1741},"2025-11-14",4.33,4.474,4.155,-1.4,1581600,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":22,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-13",4.76,4.245,4.3,-9.28,1649100,{"date":1766,"open":1767,"high":1682,"low":1735,"close":1768,"change":211,"percent_change":1746,"volume":1769,"transactions":9,"vwap":1768},"2025-11-12",4.5,4.74,1340300,{"date":1771,"open":1772,"high":1720,"low":1773,"close":1774,"change":301,"percent_change":496,"volume":1775,"transactions":9,"vwap":1774},"2025-11-11",4.11,4.05,4.53,1662900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1167,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-10",4.12,4.23,4.0050001,4.15,2.22,1114000,{"date":1785,"open":1772,"high":1786,"low":27,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-07",4.21,4.06,-0.155,-3.68,965500,{"date":1792,"open":1793,"high":471,"low":1793,"close":1794,"change":1795,"percent_change":1218,"volume":1796,"transactions":9,"vwap":1794},"2025-11-06",3.94,4.215,0.285,1163100,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1002,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1002},"2025-11-05",4.51,3.91,-0.475,-10.78,1742200,{"date":1805,"open":1806,"high":1807,"low":1002,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-04",4.71,4.8,4.405,-0.795,-15.29,3018800,{"date":1813,"open":1814,"high":1554,"low":1815,"close":1816,"change":147,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-03",5.35,5.091,5.2,-3.53,1736800,{"date":1820,"open":1700,"high":1621,"low":1429,"close":1699,"change":679,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1699},"2025-10-31",1.51,801500,{"date":1824,"open":1554,"high":1825,"low":1542,"close":1527,"change":1133,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1527},"2025-10-30",5.638,-3.28,771100,{"date":1829,"open":1378,"high":1378,"low":1830,"close":836,"change":649,"percent_change":1831,"volume":1832,"transactions":9,"vwap":836},"2025-10-29",5.46,-7.26,929900,{"date":1834,"open":1659,"high":1835,"low":1646,"close":1394,"change":1836,"percent_change":1428,"volume":1837,"transactions":9,"vwap":1394},"2025-10-28",6.025,0.02,682500,{"date":1839,"open":1309,"high":1840,"low":1583,"close":871,"change":1196,"percent_change":1682,"volume":1841,"transactions":9,"vwap":871},"2025-10-27",6.09,627100,{"date":1843,"open":1065,"high":1844,"low":836,"close":1372,"change":53,"percent_change":1408,"volume":1845,"transactions":9,"vwap":1372},"2025-10-24",5.755,734800,{"date":1847,"open":1848,"high":959,"low":1554,"close":1849,"change":250,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-23",5.63,5.52,-2.13,996700,{"date":1853,"open":1335,"high":1854,"low":1855,"close":1065,"change":311,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1065},"2025-10-22",6.05,5.54,-6.16,899600,{"date":1859,"open":1359,"high":1308,"low":871,"close":1414,"change":201,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1414},"2025-10-21",-2.28,600600,{"date":1863,"open":1335,"high":1664,"low":1659,"close":1664,"change":965,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1664},"2025-10-20",4.59,1080600,{"date":1867,"open":1333,"high":1342,"low":1868,"close":1378,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1378},"2025-10-17",5.715,-0.28,-4.55,1015700,{"date":1873,"open":1874,"high":1875,"low":1592,"close":1492,"change":1175,"percent_change":1665,"volume":1876,"transactions":9,"vwap":1492},"2025-10-16",6.38,6.533,916600,{"date":1878,"open":1879,"high":1226,"low":1347,"close":1366,"change":1167,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1366},"2025-10-15",6.28,1.44,566600,{"date":1883,"open":1582,"high":1879,"low":1385,"close":1342,"change":907,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1342},"2025-10-14",3.66,631000,{"date":1887,"open":1347,"high":1020,"low":1365,"close":1414,"change":990,"percent_change":1161,"volume":1888,"transactions":9,"vwap":1414},"2025-10-13",816400,{"date":1890,"open":928,"high":1022,"low":1334,"close":1335,"change":22,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1335},"2025-10-10",-6.87,793300,{"date":1894,"open":1360,"high":970,"low":1354,"close":1226,"change":1167,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1226},"2025-10-09",1.43,937900,{"date":1898,"open":1621,"high":995,"low":1899,"close":1360,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1360},"2025-10-08",5.535,0.79,14.31,3018900,{"date":1904,"open":1830,"high":1849,"low":1905,"close":1849,"change":321,"percent_change":152,"volume":1906,"transactions":9,"vwap":1849},"2025-10-07",5.215,1276000,{"date":1908,"open":1316,"high":1347,"low":1392,"close":1554,"change":159,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1554},"2025-10-06",-7.12,782900,{"date":1912,"open":1512,"high":1913,"low":1512,"close":871,"change":936,"percent_change":1914,"volume":1915,"transactions":9,"vwap":871},"2025-10-03",6.0050001,2.79,1194300,{"date":1917,"open":1394,"high":1333,"low":1380,"close":1646,"change":221,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1646},"2025-10-02",-2.21,1613100,{"date":1921,"open":1840,"high":1492,"low":1385,"close":1373,"change":1126,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1373},"2025-10-01",-4.86,1257500,{"date":1925,"open":1332,"high":1348,"low":1926,"close":1359,"change":507,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1359},"2025-09-30",5.8,3.35,1206900,{"date":1930,"open":1020,"high":1006,"low":1335,"close":1592,"change":1133,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1592},"2025-09-29",-2.93,966200,{"date":1934,"open":1609,"high":1492,"low":1553,"close":1664,"change":810,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1664},"2025-09-26",3.89,1183200,{"date":1938,"open":1939,"high":1360,"low":1512,"close":1394,"change":400,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1394},"2025-09-25",6.26,-5.13,1069000,{"date":1943,"open":1814,"high":1944,"low":1500,"close":1491,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1491},"2025-09-24",6.365,0.91,17.07,2664000,{"date":1949,"open":1534,"high":1554,"low":1622,"close":1498,"change":936,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1498},"2025-09-23",3.09,1718200,{"date":1953,"open":1698,"high":1534,"low":1676,"close":1541,"change":990,"percent_change":242,"volume":1954,"transactions":9,"vwap":1541},"2025-09-22",629600,{"date":1956,"open":1506,"high":1563,"low":1676,"close":1957,"change":400,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-19",5.12,-5.88,3060700,{"date":1961,"open":1583,"high":1583,"low":1962,"close":1392,"change":21,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1392},"2025-09-18",5.405,-0.55,1252700,{"date":1966,"open":1830,"high":1967,"low":1393,"close":1507,"change":690,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1507},"2025-09-17",5.785,1.11,844700,{"date":1971,"open":1552,"high":1318,"low":1689,"close":1506,"change":914,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1506},"2025-09-16",-1.46,715000,{"date":1975,"open":1563,"high":959,"low":1814,"close":836,"change":53,"percent_change":1471,"volume":1976,"transactions":9,"vwap":836},"2025-09-15",665300,{"date":1978,"open":1542,"high":1979,"low":1694,"close":1699,"change":679,"percent_change":1821,"volume":1980,"transactions":9,"vwap":1699},"2025-09-12",5.495,918600,{"date":1982,"open":1694,"high":1983,"low":1984,"close":1527,"change":241,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1527},"2025-09-11",5.383,5.185,1.34,482800,{"date":1988,"open":1989,"high":1498,"low":1682,"close":1534,"change":893,"percent_change":1807,"volume":1990,"transactions":9,"vwap":1534},"2025-09-10",5.02,1105400,{"date":1992,"open":1957,"high":1993,"low":1994,"close":1995,"change":221,"percent_change":1665,"volume":1996,"transactions":9,"vwap":1995},"2025-09-09",5.13,4.865,5,1260900,{"date":1998,"open":1401,"high":1999,"low":2000,"close":1993,"change":311,"percent_change":280,"volume":2001,"transactions":9,"vwap":1993},"2025-09-08",5.58,5.04,1155900,{"date":2003,"open":1318,"high":2004,"low":1570,"close":1401,"change":1288,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1401},"2025-09-05",5.735,-1.08,1143100,{"date":2008,"open":1593,"high":1593,"low":1506,"close":2009,"change":147,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-04",5.56,-3.3,659700,{"date":2013,"open":1627,"high":1553,"low":1626,"close":1512,"change":2014,"percent_change":1513,"volume":2015,"transactions":9,"vwap":1512},"2025-09-03",0.32,548400,{"date":2017,"open":1393,"high":2018,"low":1814,"close":1563,"change":68,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1563},"2025-09-02",5.721,-0.91,760800,{"date":2022,"open":1065,"high":1065,"low":1539,"close":1554,"change":201,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1554},"2025-08-29",-2.49,508600,{"date":2026,"open":1604,"high":1926,"low":660,"close":1372,"change":1203,"percent_change":1203,"volume":2027,"transactions":9,"vwap":1372},"2025-08-28",536800,{"date":2029,"open":1604,"high":1553,"low":2030,"close":1372,"change":764,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1372},"2025-08-27",5.585,-1.58,458100,{"date":2034,"open":660,"high":1650,"low":2009,"close":1380,"change":620,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1380},"2025-08-26",1.96,374100,{"date":2038,"open":1394,"high":2039,"low":1387,"close":660,"change":744,"percent_change":2040,"volume":2041,"transactions":9,"vwap":660},"2025-08-25",5.93,-5.56,805100,{"date":2043,"open":1499,"high":1599,"low":2044,"close":2039,"change":965,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2039},"2025-08-22",5.655,4.77,794400,{"date":2048,"open":1621,"high":1499,"low":2049,"close":1515,"change":1203,"percent_change":1203,"volume":2050,"transactions":9,"vwap":1515},"2025-08-21",5.462,742700,{"date":2052,"open":1650,"high":1587,"low":1507,"close":1515,"change":201,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1515},"2025-08-20",-2.41,922600,{"date":2056,"open":1027,"high":1414,"low":1499,"close":1926,"change":612,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1926},"2025-08-19",-3.81,852300,{"date":2060,"open":1664,"high":1879,"low":1341,"close":1341,"change":914,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1341},"2025-08-18",-1.31,858900,{"date":2064,"open":1359,"high":2065,"low":2066,"close":2067,"change":1288,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-15",6.255,6.02,6.11,-0.97,886100,{"date":2071,"open":952,"high":17,"low":1840,"close":1359,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1359},"2025-08-14",-0.51,-7.63,1333400,{"date":2076,"open":1324,"high":2077,"low":1373,"close":1244,"change":819,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1244},"2025-08-13",6.808,10.6,1449500,{"date":2081,"open":1664,"high":2082,"low":1913,"close":1324,"change":639,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1324},"2025-08-12",6.309,-0.66,1665200,{"date":2086,"open":1308,"high":1360,"low":1512,"close":1028,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1028},"2025-08-11",-0.21,-3.34,983700,{"date":2091,"open":1348,"high":2092,"low":1343,"close":1354,"change":53,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1354},"2025-08-08",6.53,1.62,1125800,{"date":2096,"open":1460,"high":1447,"low":1840,"close":1400,"change":400,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1400},"2025-08-07",-4.92,1223800,{"date":2100,"open":951,"high":2101,"low":2102,"close":920,"change":147,"percent_change":2103,"volume":2104,"transactions":9,"vwap":920},"2025-08-06",6.64,6.358,-2.84,1109700,{"date":2106,"open":2107,"high":228,"low":1465,"close":952,"change":250,"percent_change":2108,"volume":2109,"transactions":9,"vwap":952},"2025-08-05",6.83,-1.76,708500,{"date":2111,"open":20,"high":2112,"low":1447,"close":16,"change":260,"percent_change":701,"volume":2113,"transactions":9,"vwap":16},"2025-08-04",7.041,1126900,{"date":2115,"open":199,"high":228,"low":1413,"close":2107,"change":260,"percent_change":701,"volume":2116,"transactions":9,"vwap":2107},"2025-08-01",1146100,{"date":2118,"open":1069,"high":239,"low":17,"close":942,"change":612,"percent_change":2119,"volume":2120,"transactions":9,"vwap":942},"2025-07-31",-3.25,1261100,{"date":2122,"open":900,"high":1111,"low":2123,"close":900,"change":1203,"percent_change":1203,"volume":2124,"transactions":9,"vwap":900},"2025-07-30",6.867,1653300,{"date":2126,"open":964,"high":2127,"low":188,"close":900,"change":990,"percent_change":991,"volume":2128,"transactions":9,"vwap":900},"2025-07-29",7.265,1582700,{"date":2130,"open":1069,"high":218,"low":1262,"close":982,"change":1836,"percent_change":587,"volume":2131,"transactions":9,"vwap":982},"2025-07-28",1106300,{"date":2133,"open":952,"high":964,"low":1022,"close":964,"change":2014,"percent_change":2134,"volume":2135,"transactions":9,"vwap":964},"2025-07-25",4.79,1515900,{"date":2137,"open":1424,"high":1211,"low":2138,"close":1244,"change":914,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1244},"2025-07-24",6.643,-1.18,1584100,{"date":2142,"open":1360,"high":2143,"low":2144,"close":188,"change":2145,"percent_change":657,"volume":2146,"transactions":9,"vwap":188},"2025-07-23",6.848,6.304,0.53,1426200,{"date":2148,"open":1366,"high":1012,"low":1646,"close":1342,"change":201,"percent_change":1565,"volume":2149,"transactions":9,"vwap":1342},"2025-07-22",2166500,{"date":2151,"open":1466,"high":899,"low":1492,"close":2152,"change":540,"percent_change":1443,"volume":2153,"transactions":9,"vwap":2152},"2025-07-21",6.37,2487200,{"date":2155,"open":1659,"high":20,"low":1659,"close":1407,"change":630,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1407},"2025-07-18",10.36,3441300,{"date":2159,"open":1593,"high":1599,"low":1371,"close":1642,"change":211,"percent_change":89,"volume":2160,"transactions":9,"vwap":1642},"2025-07-17",2040000,{"date":2162,"open":1554,"high":1499,"low":1689,"close":1999,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1999},"2025-07-16",0.19,3.53,1283900,{"date":2167,"open":1507,"high":1621,"low":1498,"close":1699,"change":914,"percent_change":1972,"volume":2168,"transactions":9,"vwap":1699},"2025-07-15",609100,{"date":2170,"open":1694,"high":1999,"low":2171,"close":1507,"change":211,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1507},"2025-07-14",5.222,3.99,820600,{"date":2175,"open":1527,"high":1689,"low":2176,"close":1500,"change":1175,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1500},"2025-07-11",5.192,-2.95,618400,{"date":2180,"open":1855,"high":1855,"low":1429,"close":1393,"change":549,"percent_change":1075,"volume":2181,"transactions":9,"vwap":1393},"2025-07-10",1292800,{"date":2183,"open":1700,"high":1583,"low":2184,"close":1849,"change":1196,"percent_change":1626,"volume":2185,"transactions":9,"vwap":1849},"2025-07-09",5.203,1615400,{"date":2187,"open":2188,"high":2189,"low":2188,"close":1534,"change":74,"percent_change":1424,"volume":2190,"transactions":9,"vwap":1534},"2025-07-08",4.94,5.318,1916900,{"date":2192,"open":2193,"high":2194,"low":1760,"close":1712,"change":250,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1712},"2025-07-07",4.95,5.06,-2.39,737600,{"date":2198,"open":2199,"high":1993,"low":852,"close":1676,"change":936,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1676},"2025-07-03",4.97,3.29,702300,{"date":2203,"open":2204,"high":1676,"low":2205,"close":2206,"change":965,"percent_change":1373,"volume":2207,"transactions":9,"vwap":2206},"2025-07-02",4.66,4.57,4.87,1105300,{"date":2209,"open":2210,"high":2210,"low":1767,"close":1724,"change":736,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1724},"2025-07-01",4.82,-5.54,1796200,{"date":2214,"open":1760,"high":2215,"low":1806,"close":2206,"change":330,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2206},"2025-06-30",5.157,3.18,1209300,{"date":2219,"open":2045,"high":852,"low":1746,"close":2220,"change":764,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-27",4.72,-1.87,7023300,{"date":2224,"open":2225,"high":1816,"low":2226,"close":2227,"change":241,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-26",4.99,4.49,4.81,1.48,1909000,{"date":2231,"open":2193,"high":1682,"low":2232,"close":1768,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1768},"2025-06-25",4.695,-0.115,-2.37,820900,{"date":2237,"open":2238,"high":2199,"low":2239,"close":2240,"change":2241,"percent_change":678,"volume":2242,"transactions":9,"vwap":2240},"2025-06-24",4.58,4.562,4.855,0.345,1000700,{"date":2244,"open":1733,"high":2245,"low":2246,"close":1799,"change":1869,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1799},"2025-06-23",4.705,4.39,-5.85,2249000,{"date":2250,"open":2251,"high":2252,"low":1183,"close":2134,"change":787,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2134},"2025-06-20",4.75,5.0050001,3.01,3572500,{"date":2256,"open":2257,"high":2258,"low":2226,"close":1433,"change":321,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1433},"2025-06-18",4.62,4.84,0.87,1074800,{"date":2262,"open":1995,"high":2263,"low":1864,"close":1183,"change":1034,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1183},"2025-06-17",5.085,-8.17,2012800,{"date":2267,"open":1079,"high":1542,"low":1079,"close":1989,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1989},"2025-06-16",0.51,11.31,2229800,{"date":2272,"open":1732,"high":1733,"low":2273,"close":1799,"change":191,"percent_change":1529,"volume":2274,"transactions":9,"vwap":1799},"2025-06-13",4.36,1237000,{"date":2276,"open":1183,"high":2277,"low":1727,"close":2238,"change":21,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2238},"2025-06-12",4.669,-0.65,820700,{"date":2281,"open":2282,"high":2282,"low":1748,"close":1183,"change":541,"percent_change":1870,"volume":2283,"transactions":9,"vwap":1183},"2025-06-11",4.9,1612100,{"date":2285,"open":1724,"high":2286,"low":2287,"close":1718,"change":211,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1718},"2025-06-10",5.07,4.55,1657900,{"date":2290,"open":1806,"high":1806,"low":2291,"close":2257,"change":679,"percent_change":1678,"volume":2292,"transactions":9,"vwap":2257},"2025-06-09",4.435,1819700,{"date":2294,"open":2295,"high":1711,"low":2296,"close":2297,"change":587,"percent_change":16,"volume":2298,"transactions":9,"vwap":2297},"2025-06-06",4.31,4.28,4.54,1607100,{"date":2300,"open":2301,"high":1753,"low":2302,"close":2303,"change":470,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-05",3.85,3.675,4.25,10.68,2793800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1428,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-04",3.5,3.935,3.41,3.84,9.71,1847000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2308,"change":639,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2308},"2025-06-03",3.56,3.57,3.335,-1.13,1186200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":74,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-02",3.21,3.695,3.065,3.54,10.28,2274500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2323,"change":764,"percent_change":1638,"volume":2334,"transactions":9,"vwap":2323},"2025-05-30",3.25,3.265,3.1,868900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":321,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-29",3.31,3.32,3.135,3.3,1.23,742100,{"date":2344,"open":2345,"high":2346,"low":1559,"close":2347,"change":907,"percent_change":237,"volume":2348,"transactions":9,"vwap":2347},"2025-05-28",3.05,3.289,3.26,1191400,{"date":2350,"open":2351,"high":2333,"low":1070,"close":2352,"change":810,"percent_change":867,"volume":2353,"transactions":9,"vwap":2352},"2025-05-27",2.88,3.04,1251900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":914,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-23",2.815,2.82,2.725,2.81,-2.77,874600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2163,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-22",2.75,2.95,2.68,2.89,7.04,1777800,{"date":2371,"open":2372,"high":1559,"low":2373,"close":2374,"change":230,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-21",2.9,2.681,2.7,-8.47,1488000,{"date":2378,"open":2367,"high":128,"low":2379,"close":2365,"change":990,"percent_change":331,"volume":2380,"transactions":9,"vwap":2365},"2025-05-20",2.72,1991100,{"date":2382,"open":2383,"high":2372,"low":2384,"close":2372,"change":1361,"percent_change":1711,"volume":2385,"transactions":9,"vwap":2372},"2025-05-19",2.69,2.61,1599200,{"date":2387,"open":2367,"high":2388,"low":2366,"close":2389,"change":843,"percent_change":899,"volume":2390,"transactions":9,"vwap":2389},"2025-05-16",2.93,2.77,4066400,{"date":2392,"open":2393,"high":2394,"low":179,"close":2395,"change":321,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-15",2.56,2.6,2.59,1.57,1004200,{"date":2399,"open":2400,"high":2367,"low":2401,"close":2402,"change":1336,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-14",2.78,2.491,2.55,-8.6,2431800,{"date":2406,"open":2365,"high":1559,"low":2407,"close":1914,"change":1684,"percent_change":1482,"volume":2408,"transactions":9,"vwap":1914},"2025-05-13",2.705,4205600,{"date":2410,"open":2367,"high":2411,"low":2412,"close":2372,"change":787,"percent_change":2286,"volume":2413,"transactions":9,"vwap":2372},"2025-05-12",3.0050001,2.76,1443300,{"date":2415,"open":1914,"high":2345,"low":2379,"close":2412,"change":260,"percent_change":459,"volume":2416,"transactions":9,"vwap":2412},"2025-05-09",2158300,{"date":2418,"open":2374,"high":2419,"low":2420,"close":2389,"change":843,"percent_change":899,"volume":2421,"transactions":9,"vwap":2389},"2025-05-08",2.825,2.52,2151500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2395,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2395},"2025-05-07",3.45,3.495,2.53,-0.78,-23.15,2861300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-05-06",4.17,4.189,3.302,3.37,-0.86,-20.33,3290800,{"date":2440,"open":471,"high":1079,"low":1793,"close":1779,"change":914,"percent_change":222,"volume":2441,"transactions":9,"vwap":1779},"2025-05-05",968300,{"date":2443,"open":2444,"high":1748,"low":2445,"close":2295,"change":529,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2295},"2025-05-02",3.69,3.67,18.08,2452300,{"date":2449,"open":2337,"high":2324,"low":2450,"close":2451,"change":1428,"percent_change":467,"volume":2452,"transactions":9,"vwap":2451},"2025-05-01",3.215,3.65,1462800,{"date":2454,"open":2345,"high":1207,"low":2253,"close":2337,"change":1001,"percent_change":1130,"volume":2455,"transactions":9,"vwap":2337},"2025-04-30",986000,{"date":2457,"open":2323,"high":2332,"low":2458,"close":2345,"change":1133,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2345},"2025-04-29",3.035,-5.57,733300,{"date":183,"open":2340,"high":2462,"low":2323,"close":2463,"change":191,"percent_change":1456,"volume":2464,"transactions":9,"vwap":2463},3.435,3.23,675200]