[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AARD":3,"homepage-market-summary":28,"stock-historical-AARD":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AARD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aardvark Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aardvark Therapeutics Inc is a clinical-stage biopharmaceutical company focused on developing novel, small-molecule therapeutics to activate innate homeostatic pathways for the treatment of metabolic diseases. It is focused on on developing selective compounds, targeting Bitter Taste Receptors (TAS2Rs) for hunger-associated conditions. Its product candidate, ARD-101, is an oral gut-restricted small-molecule agonist of certain TAS2Rs expressed in the gut lumen for which have initiated a Phase 3 clinical trial for hyperphagia associated with PWS.","40","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5.27,5.29,5.42,5.13,0,47823.225527,1065,5.2891,19.58,3.35,181468.98031947072,11.8,410,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},17.94,182310,66542981.930983,-25.98,"2025-04-21",[181,182,190,201,211,222,232,242,252,261,271,280,290,300,309,319,329,339,347,356,366,376,385,394,404,414,425,435,446,457,468,477,487,497,506,517,528,538,548,558,564,574,584,594,604,614,623,632,641,650,660,669,677,686,692,698,706,713,721,728,735,741,747,752,757,762,768,777,783,789,796,804,812,820,827,834,842,848,856,863,869,875,881,887,893,899,906,913,919,926,932,938,946,954,962,968,976,982,987,994,1000,1006,1012,1016,1022,1027,1030,1036,1043,1049,1055,1059,1064,1069,1075,1081,1088,1095,1101,1109,1115,1122,1126,1132,1136,1141,1144,1150,1157,1162,1168,1174,1181,1186,1191,1197,1201,1207,1211,1216,1222,1227,1233,1239,1243,1247,1251,1256,1263,1269,1276,1283,1291,1297,1305,1313,1321,1329,1335,1341,1348,1354,1360,1367,1375,1384,1390,1397,1403,1410,1418,1425,1431,1440,1448,1457,1465,1472,1477,1484,1492,1497,1504,1511,1518,1525,1530,1537,1543,1548,1555,1563,1571,1578,1585,1591,1597,1603,1610,1617,1624,1631,1638,1644,1652,1657,1663,1668,1677,1685,1692,1700,1708,1716,1722,1728,1736,1745,1753,1760,1765,1773,1780,1788,1795,1801,1808,1815,1822,1827,1835,1843,1849,1855,1862,1869,1876,1884,1892,1898,1905,1910,1917,1923,1931,1939,1947,1953,1961,1969,1976,1981,1987,1993,2000,2007,2012,2018,2025,2031,2038,2044,2051,2055,2062,2069,2076,2083,2090,2096,2102,2108,2117,2123,2130,2135,2140,2147,2154,2159,2163,2168,2175,2179,2185,2191,2198,2203,2211,2217,2223,2229,2234,2240,2245,2251,2256,2262,2269,2274,2280,2287,2293,2298,2305,2311,2316,2321,2324,2329,2334,2341,2348,2352,2356,2363,2368,2374,2380,2387,2395,2403,2408,2415,2418,2424,2430,2436,2441,2446,2452,2456,2462,2470,2474,2480,2486,2491,2496,2501,2508,2512,2516,2521,2524,2528,2534,2538,2543,2549,2554,2558,2564,2570,2575,2579,2585,2592,2599,2605,2611,2618,2624,2631,2637],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":17,"high":184,"low":15,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",5.5238,-0.08,-1.5,28120.739035,678,5.3719,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",5.21,5.39,5.0021,5.35,0.08,1.52,39897.855129,1376,5.3002,{"date":202,"open":203,"high":204,"low":205,"close":15,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",5.05,5.32,4.96,0.21,4.15,60650.587821,1042,5.1288,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",5.57,5.6,5.02,5.06,-0.49,-8.83,71472.651252,1293,5.2373,{"date":223,"open":224,"high":225,"low":226,"close":224,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",5.55,5.69,5.325,-0.01,-0.18,96094.517169,1190,5.5112,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",5.74,5.415,5.56,-0.19,-3.3,54835.516185,1101,5.5853,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":155,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",5.51,5.84,5.5,5.75,3.23,101317.053622,844,5.7152,{"date":253,"open":254,"high":255,"low":256,"close":213,"change":36,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",5.44,5.575,5.3401,3.53,110293.791827,1140,5.5229,{"date":262,"open":254,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",5.59,5.19,5.38,-0.15,-2.71,129809.587246,2323,5.3737,{"date":272,"open":204,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",5.77,5.53,0.38,7.38,258076.051254,2866,5.5579,{"date":281,"open":282,"high":16,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",5.04,4.93,5.15,0.13,2.59,47910.593512,950,5.1313,{"date":291,"open":292,"high":293,"low":294,"close":215,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",5.47,5.545,5.01,-0.53,-9.55,64145.275292,1414,5.1585,{"date":301,"open":302,"high":303,"low":304,"close":224,"change":169,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",4.9,5.88,4.8,8.19,215721.969094,3728,5.442,{"date":310,"open":311,"high":312,"low":313,"close":18,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",5.11,5.54,4.975,0.12,2.4,276565.417033,3427,5.1564,{"date":320,"open":321,"high":322,"low":323,"close":294,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",4.87,5.015,4.54,0.09,1.83,209382.562279,3555,4.8227,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":313},"2026-09-09",5.33,5.456,4.895,4.92,-0.41,-7.69,109946.99122,1733,{"date":340,"open":331,"high":341,"low":342,"close":331,"change":343,"percent_change":148,"volume":344,"transactions":345,"vwap":346},"2026-09-08",5.71,5.1,-0.05,164747.452477,2440,5.3137,{"date":348,"open":349,"high":350,"low":284,"close":265,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",5.72,5.991,-0.35,-6.11,257809.388376,3802,5.3633,{"date":357,"open":358,"high":359,"low":214,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",5.92,6.19,5.73,-0.22,-3.7,89323.845413,2376,5.8752,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":164,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",6.05,6.225,5.795,5.95,0.51,59394.447573,1611,5.9518,{"date":377,"open":378,"high":379,"low":380,"close":358,"change":228,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",6,6.245,5.807,-2.95,85008.779156,1854,6.0648,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":44,"percent_change":195,"volume":391,"transactions":392,"vwap":393},"2026-08-31",5.7,6.155,5.3,6.1,125436.463617,2621,5.8082,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",6.47,5.62,5.79,-0.83,-12.54,143102.647539,2138,5.9381,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":237,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",6.89,7.085,6.585,6.62,-2.79,74263.556182,1830,6.8042,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",7.29,7.3,6.21,6.81,-0.44,-6.07,111937.709956,2045,6.6385,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":265,"volume":432,"transactions":433,"vwap":434},"2026-08-25",6.94,7.31,6.49,7.25,0.37,145204.70068,3318,7.015,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",6.75,6.97,6.2826,6.88,0.06,0.88,83299.015627,1723,6.7397,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",5.91,6.9,5.8,6.82,0.93,15.79,173693.695967,3176,6.4313,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",6.76,7.12,5.76,5.89,-0.86,-12.74,250080.819747,5048,6.2149,{"date":469,"open":470,"high":471,"low":470,"close":437,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",6.27,7.14,0.605,9.85,182613.87031,4002,6.7123,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":218,"volume":484,"transactions":485,"vwap":486},"2026-08-18",6.78,6.86,6.045,6.145,-0.595,79105.055348,1867,6.2825,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",6.54,7.51,6.74,0.2,3.06,153718.316275,5091,6.8977,{"date":498,"open":499,"high":500,"low":501,"close":489,"change":285,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",6.46,6.815221,6.175,2.03,69082.189701,1958,6.3542,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",6.53,6.98,6.34,6.41,-0.16,-2.44,130828.560856,3158,6.5675,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",7.15,7.525,6.395,6.57,-0.62,-8.62,158594.681726,3585,6.872,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",7.68,6.485,7.19,-0.37,-4.89,176691.895281,3472,7.0724,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",7.76,7.26,7.56,-0.34,-4.3,91426.365851,2326,7.4689,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":540},"2026-08-07",7.46,8.12,7.305,7.9,0.6,8.22,74128.675809,2109,{"date":559,"open":542,"high":542,"low":519,"close":417,"change":361,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",-2.93,63085.680869,1341,7.2886,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",7.2,7.88,7.52,0.29,4.01,195295.00883,3978,7.6116,{"date":575,"open":566,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",7.55,7.09,7.23,0.15,2.12,131975.331175,4063,7.2769,{"date":585,"open":586,"high":541,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",6.65,6.64,7.08,0.48,7.27,95957.057037,3152,6.9872,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":492,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",6.31,6.655,5.6153,6.6,3.12,89268.334439,1727,6.3043,{"date":605,"open":606,"high":607,"low":235,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",5.46,6.44,6.4,1.08,20.3,152371.062205,1716,5.9474,{"date":615,"open":616,"high":617,"low":389,"close":204,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",6.51,6.66,-1.1,-17.13,174154.896067,2835,5.9423,{"date":624,"open":409,"high":625,"low":608,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",6.7,6.42,-0.27,-4.04,53211.59214,1527,6.516,{"date":633,"open":608,"high":634,"low":635,"close":636,"change":431,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",6.8,6.3635,6.69,5.85,70367.866735,1364,6.5619,{"date":642,"open":643,"high":607,"low":644,"close":645,"change":646,"percent_change":618,"volume":647,"transactions":648,"vwap":649},"2026-07-24",6.35,6.08,6.32,-0.07,121857.293328,2386,6.3186,{"date":651,"open":652,"high":449,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",6.28,6.22,6.39,-0.09,-1.39,185732.245791,3341,6.4487,{"date":661,"open":644,"high":616,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",5.81,6.48,0.4,6.58,183904.197704,3258,6.1758,{"date":670,"open":671,"high":390,"low":195,"close":644,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",5.61,0.55,9.95,160970.058239,3358,5.8165,{"date":678,"open":679,"high":680,"low":681,"close":274,"change":119,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",5.87,6.3577,5.48,-5.63,195974.78846,3311,5.7978,{"date":687,"open":418,"high":418,"low":461,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-17",5.86,-0.47,-7.42,218400,{"date":693,"open":625,"high":625,"low":694,"close":695,"change":543,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-16",5.93,6.33,-5.1,146800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":64,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-15",6.24,6.72,6.023,6.67,6.55,186500,{"date":707,"open":708,"high":522,"low":360,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-14",5.96,6.26,0.3,5.03,337100,{"date":714,"open":715,"high":716,"low":717,"close":708,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":708},"2026-07-13",7.35,7.918,5.885,-1.64,-21.58,655500,{"date":722,"open":711,"high":723,"low":711,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",7.924,7.6,2.6,52,4090700,{"date":729,"open":331,"high":331,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",4.66,5,-0.28,-5.3,402800,{"date":736,"open":389,"high":737,"low":215,"close":738,"change":512,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-08",5.515,5.28,-2.94,255500,{"date":742,"open":303,"high":462,"low":743,"close":254,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":254},"2026-07-07",5.22,-0.55,-9.18,261700,{"date":748,"open":263,"high":368,"low":606,"close":749,"change":569,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-06",5.99,5.09,187900,{"date":753,"open":754,"high":234,"low":264,"close":387,"change":196,"percent_change":755,"volume":756,"transactions":9,"vwap":387},"2026-07-02",5.58,1.42,210900,{"date":758,"open":225,"high":749,"low":16,"close":397,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":397},"2026-07-01",-0.14,-2.43,242600,{"date":763,"open":284,"high":764,"low":731,"close":461,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":461},"2026-06-30",5.78,0.58,11.2,228300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",4.78,5.2,4.7,5.18,0.39,8.14,169100,{"date":778,"open":284,"high":274,"low":779,"close":780,"change":627,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",4.63,4.79,-5.34,1664800,{"date":784,"open":203,"high":389,"low":785,"close":216,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":216},"2026-06-25",4.82,0.1,2.02,235000,{"date":790,"open":791,"high":284,"low":792,"close":205,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":205},"2026-06-24",4.26,4.24,0.73,17.26,308400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":579,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",4.06,4.445,4.025,4.23,3.68,112200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":579,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",3.96,4.095,3.905,4.08,3.82,103000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":104,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",3.9,3.98,3.71,3.93,2.88,152700,{"date":821,"open":822,"high":823,"low":824,"close":810,"change":786,"percent_change":825,"volume":826,"transactions":9,"vwap":810},"2026-06-17",3.85,3.95,3.645,2.69,87200,{"date":828,"open":822,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",3.999,3.72,-0.12,-3.12,107600,{"date":835,"open":814,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",4.1,3.81,3.84,-0.06,-1.54,206500,{"date":843,"open":844,"high":823,"low":845,"close":814,"change":846,"percent_change":471,"volume":847,"transactions":9,"vwap":814},"2026-06-12",3.64,3.602,0.26,130100,{"date":849,"open":850,"high":851,"low":852,"close":844,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-06-11",3.51,3.66,3.4,0.16,4.6,91600,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":410,"volume":862,"transactions":9,"vwap":860},"2026-06-10",3.56,3.69,3.48,-0.1,104700,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":227,"percent_change":732,"volume":868,"transactions":9,"vwap":865},"2026-06-09",3.58,3.73,3.46,111400,{"date":870,"open":866,"high":871,"low":865,"close":872,"change":655,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",3.985,3.59,-2.45,108300,{"date":876,"open":877,"high":815,"low":851,"close":802,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":802},"2026-06-05",3.91,-0.26,-6.6,139600,{"date":882,"open":810,"high":883,"low":837,"close":884,"change":285,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",4.09,3.94,3.41,91100,{"date":888,"open":817,"high":889,"low":890,"close":837,"change":512,"percent_change":891,"volume":892,"transactions":9,"vwap":837},"2026-06-03",3.97,3.7,-4.03,149500,{"date":894,"open":895,"high":809,"low":837,"close":889,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":889},"2026-06-02",4,-0.02,-0.5,158000,{"date":900,"open":901,"high":902,"low":903,"close":901,"change":831,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-06-01",3.99,4.12,3.86,-2.92,170700,{"date":907,"open":908,"high":909,"low":814,"close":910,"change":655,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",4.17,4.19,4.11,-2.14,149100,{"date":914,"open":817,"high":915,"low":817,"close":916,"change":206,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",4.249,4.2,5.26,140700,{"date":920,"open":921,"high":922,"low":817,"close":901,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":901},"2026-05-27",4.16,4.48,-0.21,-5,210000,{"date":927,"open":928,"high":929,"low":800,"close":916,"change":543,"percent_change":930,"volume":931,"transactions":9,"vwap":916},"2026-05-26",4.58,4.665,-7.49,216300,{"date":933,"open":934,"high":304,"low":935,"close":323,"change":164,"percent_change":936,"volume":937,"transactions":9,"vwap":323},"2026-05-22",4.5,4.35,0.67,136800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":18,"volume":945,"transactions":9,"vwap":943},"2026-05-21",4.3,4.67,4.05,4.51,0.22,166500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":185,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",4.41,4.47,4.18,4.29,-1.83,173200,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",4.32,4.675,4.37,0.01,0.23,135100,{"date":963,"open":964,"high":311,"low":792,"close":965,"change":923,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-18",4.49,4.36,-4.6,289400,{"date":969,"open":970,"high":971,"low":836,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",4.39,5.4,4.57,-2.16,-32.1,744700,{"date":977,"open":665,"high":978,"low":644,"close":979,"change":980,"percent_change":580,"volume":981,"transactions":9,"vwap":979},"2026-05-14",6.79,6.73,0.14,166800,{"date":983,"open":390,"high":586,"low":708,"close":984,"change":589,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-13",6.59,7.86,172600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":774,"percent_change":451,"volume":993,"transactions":9,"vwap":992},"2026-05-12",5.67,6.17,5.555,6.11,181900,{"date":995,"open":996,"high":360,"low":997,"close":349,"change":998,"percent_change":284,"volume":999,"transactions":9,"vwap":349},"2026-05-11",5.45,5.31,0.28,152600,{"date":1001,"open":1002,"high":1003,"low":389,"close":254,"change":512,"percent_change":1004,"volume":1005,"transactions":9,"vwap":254},"2026-05-08",5.64,5.65,-2.86,84000,{"date":1007,"open":461,"high":461,"low":1008,"close":214,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":214},"2026-05-07",5.37,-0.29,-4.92,126200,{"date":1013,"open":1014,"high":694,"low":195,"close":462,"change":169,"percent_change":530,"volume":1015,"transactions":9,"vwap":462},"2026-05-06",5.49,137300,{"date":1017,"open":331,"high":1018,"low":1019,"close":292,"change":492,"percent_change":1020,"volume":1021,"transactions":9,"vwap":292},"2026-05-05",5.615,5.24,3.8,105500,{"date":1023,"open":265,"high":213,"low":1024,"close":15,"change":237,"percent_change":1025,"volume":1026,"transactions":9,"vwap":15},"2026-05-04",5.235,-3.48,94600,{"date":1028,"open":331,"high":681,"low":284,"close":606,"change":164,"percent_change":672,"volume":1029,"transactions":9,"vwap":606},"2026-05-01",82400,{"date":1031,"open":264,"high":1032,"low":750,"close":1033,"change":944,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-30",5.475,5.43,4.22,95800,{"date":1037,"open":1014,"high":1038,"low":1039,"close":192,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":192},"2026-04-29",5.505,4.88,-0.38,-6.8,107400,{"date":1044,"open":681,"high":387,"low":1045,"close":263,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":263},"2026-04-28",5.41,0.07,1.27,122500,{"date":1050,"open":971,"high":989,"low":1051,"close":1052,"change":285,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",5.385,5.52,2.41,124600,{"date":1056,"open":265,"high":236,"low":743,"close":193,"change":1057,"percent_change":431,"volume":1058,"transactions":9,"vwap":193},"2026-04-24",0.02,115500,{"date":1060,"open":246,"high":1061,"low":1019,"close":1008,"change":512,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1008},"2026-04-23",5.544,-2.89,83500,{"date":1065,"open":606,"high":1002,"low":1066,"close":274,"change":853,"percent_change":1067,"volume":1068,"transactions":9,"vwap":274},"2026-04-22",5.36,2.98,149900,{"date":1070,"open":1071,"high":1072,"low":331,"close":1008,"change":732,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1008},"2026-04-21",5.66,5.83,-4.96,168100,{"date":1076,"open":1077,"high":273,"low":1078,"close":1003,"change":169,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1003},"2026-04-20",5.16,5.103,8.03,253100,{"date":1082,"open":342,"high":1008,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-17",4.927,5.23,0.24,4.81,213900,{"date":1089,"open":1090,"high":773,"low":1091,"close":1092,"change":655,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-16",5.08,4.89,4.99,-1.77,149800,{"date":1096,"open":928,"high":1097,"low":928,"close":1090,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-04-15",5.145,0.44,9.48,287200,{"date":1102,"open":1103,"high":1104,"low":895,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-14",4.04,4.685,4.64,0.63,15.71,224200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":570,"change":1046,"percent_change":1113,"volume":1114,"transactions":9,"vwap":570},"2026-04-13",3.88,4.055,1.78,183000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":884,"change":51,"percent_change":1120,"volume":1121,"transactions":9,"vwap":884},"2026-04-10",3.92,4.015,3.87,1.03,115700,{"date":1123,"open":817,"high":806,"low":1020,"close":814,"change":114,"percent_change":1124,"volume":1125,"transactions":9,"vwap":814},"2026-04-09",-0.76,132200,{"date":1127,"open":1128,"high":1128,"low":877,"close":817,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":817},"2026-04-08",4.13,-0.11,-2.72,149300,{"date":1133,"open":902,"high":902,"low":884,"close":1103,"change":655,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1103},"2026-04-07",-2.18,140600,{"date":1137,"open":940,"high":970,"low":1103,"close":1128,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-04-06",-0.17,-3.95,227100,{"date":1142,"open":1117,"high":940,"low":814,"close":940,"change":206,"percent_change":18,"volume":1143,"transactions":9,"vwap":940},"2026-04-02",134700,{"date":1145,"open":1020,"high":1128,"low":1146,"close":883,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":883},"2026-04-01",3.77,0.32,8.49,420600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1146,"change":285,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1146},"2026-03-31",3.75,3.899,3.49,3.57,394300,{"date":1158,"open":865,"high":830,"low":1159,"close":844,"change":324,"percent_change":1160,"volume":1161,"transactions":9,"vwap":844},"2026-03-30",3.494,2.54,185100,{"date":1163,"open":1164,"high":802,"low":24,"close":1165,"change":51,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",3.44,3.55,1.14,225100,{"date":1169,"open":1170,"high":851,"low":1171,"close":850,"change":114,"percent_change":1172,"volume":1173,"transactions":9,"vwap":850},"2026-03-26",3.5,3.405,-0.85,280300,{"date":1175,"open":1111,"high":1111,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",3.52,3.54,-0.23,-6.1,249300,{"date":1182,"open":895,"high":807,"low":1165,"close":1146,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1146},"2026-03-24",-0.295,-7.26,462100,{"date":1187,"open":798,"high":908,"low":570,"close":1188,"change":1189,"percent_change":831,"volume":1190,"transactions":9,"vwap":1188},"2026-03-23",4.065,-0.005,214000,{"date":1192,"open":1193,"high":283,"low":1112,"close":1194,"change":399,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-20",4.84,4.07,-16.94,437700,{"date":1198,"open":1193,"high":1199,"low":304,"close":302,"change":1057,"percent_change":64,"volume":1200,"transactions":9,"vwap":302},"2026-03-19",4.98,215400,{"date":1202,"open":16,"high":1203,"low":1193,"close":1039,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1039},"2026-03-18",5.467,-0.45,-8.44,382500,{"date":1208,"open":971,"high":606,"low":1209,"close":331,"change":114,"percent_change":138,"volume":1210,"transactions":9,"vwap":331},"2026-03-17",5.292,292900,{"date":1212,"open":1213,"high":1014,"low":731,"close":1066,"change":1214,"percent_change":389,"volume":1215,"transactions":9,"vwap":1066},"2026-03-16",5.07,0.27,276800,{"date":1217,"open":389,"high":1218,"low":1219,"close":750,"change":1138,"percent_change":1220,"volume":1221,"transactions":9,"vwap":750},"2026-03-13",5.365,4.83,-3.23,266300,{"date":1223,"open":1224,"high":254,"low":342,"close":917,"change":441,"percent_change":1225,"volume":1226,"transactions":9,"vwap":917},"2026-03-12",5.25,1.15,283900,{"date":1228,"open":1229,"high":694,"low":342,"close":771,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":771},"2026-03-11",5.68,-0.59,-10.19,821700,{"date":1234,"open":992,"high":1235,"low":341,"close":398,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":398},"2026-03-10",6.5,-0.3,-4.93,601700,{"date":1240,"open":387,"high":359,"low":387,"close":1241,"change":1085,"percent_change":836,"volume":1242,"transactions":9,"vwap":1241},"2026-03-09",6.09,320400,{"date":1244,"open":754,"high":378,"low":754,"close":637,"change":104,"percent_change":1245,"volume":1246,"transactions":9,"vwap":637},"2026-03-06",1.92,351000,{"date":1248,"open":263,"high":749,"low":246,"close":234,"change":786,"percent_change":1249,"volume":1250,"transactions":9,"vwap":234},"2026-03-05",1.77,394100,{"date":1252,"open":1213,"high":450,"low":304,"close":1002,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1002},"2026-03-04",0.74,15.1,939500,{"date":1257,"open":1045,"high":1258,"low":1259,"close":302,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":302},"2026-03-03",5.488,4.74,-0.57,-10.42,1175400,{"date":1264,"open":1265,"high":378,"low":1224,"close":292,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":292},"2026-03-02",5.98,-7.02,-56.2,2863000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":227,"percent_change":185,"volume":1275,"transactions":9,"vwap":1274},"2026-02-27",12.26,12.68,12.2,12.49,531100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":314,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-26",12.4,12.5,12.105,0.97,30600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1236,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",12.74,12.78,12.31,12.38,-2.37,58500,{"date":1292,"open":1293,"high":1294,"low":1278,"close":1272,"change":786,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1272},"2026-02-24",12.52,12.9,0.79,92500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":846,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-23",12.42,12.6,12.06,12.58,2.11,69700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":655,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-20",12.3,12.493,12,12.32,-0.73,51200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-19",12.61,12.055,12.41,-0.24,-1.9,52400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":492,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-18",12.51,13,12.45,12.65,1.61,56700,{"date":1330,"open":1331,"high":1274,"low":1309,"close":1325,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1325},"2026-02-17",12.09,0.35,2.89,43000,{"date":1336,"open":1337,"high":1293,"low":1309,"close":1338,"change":228,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-13",12.18,12.1,-1.47,66800,{"date":1342,"open":1274,"high":1343,"low":1309,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-12",12.66,12.28,-0.39,-3.08,77100,{"date":1349,"open":1350,"high":1351,"low":1309,"close":1352,"change":441,"percent_change":589,"volume":1353,"transactions":9,"vwap":1352},"2026-02-11",12.7,12.93,12.67,100000,{"date":1355,"open":1356,"high":1356,"low":1279,"close":1315,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1315},"2026-02-10",13.46,-0.87,-6.45,135000,{"date":1361,"open":1326,"high":1362,"low":1300,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-09",13.58,13.48,0.83,6.56,104900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1326,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1326},"2026-02-06",11.61,13.03,11.51,1.36,12.05,151900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-05",12.47,12.567,11.135,11.29,-1.27,-10.11,183500,{"date":1385,"open":1324,"high":1386,"low":1387,"close":1388,"change":351,"percent_change":267,"volume":1389,"transactions":9,"vwap":1388},"2026-02-04",13.31,12.35,12.56,148600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1345,"percent_change":560,"volume":1396,"transactions":9,"vwap":1395},"2026-02-03",13.3,13.83,12.642,12.91,175700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1392,"change":44,"percent_change":1402,"volume":1374,"transactions":9,"vwap":1392},"2026-02-02",12.84,13.66,12.8,2.39,{"date":1404,"open":1405,"high":1393,"low":1406,"close":1407,"change":1408,"percent_change":84,"volume":1409,"transactions":9,"vwap":1407},"2026-01-30",13.22,12.426,12.99,-0.36,168400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":786,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-29",13.26,13.95,13.08,13.35,0.75,126400,{"date":1419,"open":1420,"high":1420,"low":1405,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-28",15.11,13.25,-1.45,-9.86,208700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":839,"percent_change":335,"volume":1430,"transactions":9,"vwap":1428},"2026-01-27",14.65,14.7,14.08,132000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-26",14.94,15.37,14.58,14.76,-0.25,-1.67,118700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":646,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-23",15.05,15.731,14.86,15.01,-0.46,118000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-22",15.94,16.6,14.96,15.08,-0.74,-4.68,266100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":710,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-21",15.55,15.88,14.803,15.82,1.93,253700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":579,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-20",15,16.5,15.52,0.98,290600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1434,"change":1057,"percent_change":285,"volume":1476,"transactions":9,"vwap":1434},"2026-01-16",15.5,14.88,137600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":431,"percent_change":1483,"volume":898,"transactions":9,"vwap":1482},"2026-01-15",14.92,15.44,14.685,15.35,2.47,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":335,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-14",15.47,15.65,14.25,14.98,-2.66,254700,{"date":1493,"open":1494,"high":1107,"low":1436,"close":1495,"change":672,"percent_change":816,"volume":1496,"transactions":9,"vwap":1495},"2026-01-13",14.9,15.39,324300,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":901,"volume":1503,"transactions":9,"vwap":1501},"2026-01-12",14.27,16,14.84,0.57,399700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":1318,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1499},"2026-01-09",14.59,14.75,14.045,-1.65,106000,{"date":1512,"open":1513,"high":1467,"low":1514,"close":1515,"change":1516,"percent_change":448,"volume":1517,"transactions":9,"vwap":1515},"2026-01-08",13.6,13.56,14.51,0.81,143700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":774,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-07",13.29,13.9,13.7,2.93,129100,{"date":1526,"open":1527,"high":1528,"low":1286,"close":1386,"change":164,"percent_change":960,"volume":1529,"transactions":9,"vwap":1386},"2026-01-06",13.27,13.44,124400,{"date":1531,"open":1363,"high":1532,"low":1533,"close":1534,"change":324,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-05",13.615,12.87,13.28,0.68,136300,{"date":1538,"open":1392,"high":1362,"low":1279,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-02",13.19,0.065,0.5,80200,{"date":1544,"open":1527,"high":1545,"low":1324,"close":1546,"change":861,"percent_change":1124,"volume":1547,"transactions":9,"vwap":1546},"2025-12-31",13.632,13.125,89600,{"date":1549,"open":1356,"high":1550,"low":1551,"close":1552,"change":1318,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-30",13.515,12.835,13.225,-1.78,126000,{"date":1556,"open":1521,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-29",14.34,13.345,13.465,-0.185,-1.36,177000,{"date":1564,"open":1565,"high":1566,"low":1362,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-26",14.26,14.285,13.65,-0.61,-4.28,85600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1565,"change":104,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1565},"2025-12-24",14.15,14.609,14,0.78,63700,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1573,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1573},"2025-12-23",15.33,13.87,-0.4,-2.75,245100,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1576,"percent_change":1071,"volume":1590,"transactions":9,"vwap":1589},"2025-12-22",13.81,15.14,14.55,218500,{"date":1592,"open":1513,"high":1593,"low":1594,"close":1595,"change":196,"percent_change":765,"volume":1596,"transactions":9,"vwap":1595},"2025-12-19",14.64,13.375,13.77,1186200,{"date":1598,"open":1520,"high":1599,"low":1294,"close":1600,"change":1601,"percent_change":858,"volume":1602,"transactions":9,"vwap":1600},"2025-12-18",13.97,13.69,0.47,163800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1405,"change":92,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1405},"2025-12-17",13.91,14.21,13.135,-5.03,134500,{"date":1611,"open":1612,"high":35,"low":1613,"close":1614,"change":744,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-16",14.4,13.76,13.92,-3.8,198200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":51,"percent_change":998,"volume":1623,"transactions":9,"vwap":1622},"2025-12-15",15.64,15.75,14.43,14.47,293500,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1621,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1621},"2025-12-12",15.97,14.265,-1.18,-7.56,267200,{"date":1632,"open":1612,"high":1500,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-11",14.31,15.61,1.63,11.66,333200,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":569,"percent_change":580,"volume":1643,"transactions":9,"vwap":1642},"2025-12-10",13.64,14.79,13.98,253400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1600,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1600},"2025-12-09",13.82,14.02,12.54,-0.13,-0.94,255200,{"date":1653,"open":1654,"high":1655,"low":1513,"close":1646,"change":846,"percent_change":1245,"volume":1656,"transactions":9,"vwap":1646},"2025-12-08",13.8,14.29,292200,{"date":1658,"open":1659,"high":1595,"low":1310,"close":1514,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1514},"2025-12-05",12.36,1.16,9.35,228900,{"date":1664,"open":1309,"high":1665,"low":1666,"close":1278,"change":1601,"percent_change":884,"volume":1667,"transactions":9,"vwap":1278},"2025-12-04",12.83,11.9,241900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-03",10.43,12.087,10.36,11.93,2.67,28.83,542000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":878,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-02",9.5,9.77,9.18,9.26,-2.73,206100,{"date":1686,"open":673,"high":1687,"low":1688,"close":1689,"change":1446,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-01",10.103,9.28,9.52,-4.61,205200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":44,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-28",9.87,10.44,9.805,9.98,3.21,134100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":710,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-26",9.43,9.705,9.284,9.67,3.2,167100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1649,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-25",9.53,9.695,9.295,9.37,-1.37,91000,{"date":1717,"open":1710,"high":1718,"low":1719,"close":1679,"change":285,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1679},"2025-11-24",9.68,9.3,1.39,138900,{"date":1723,"open":1702,"high":1724,"low":1725,"close":1713,"change":839,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1713},"2025-11-21",9.6,8.82,-0.64,254200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1702,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1702},"2025-11-20",11,11.23,9.42,-1.03,-9.85,109500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-19",9.9,10.66,9.75,10.46,0.62,6.3,176000,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-18",10.34,9.41,9.84,-0.52,-5.02,211900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1672,"change":1098,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1672},"2025-11-17",9.97,10.94,9.92,4.44,207400,{"date":1761,"open":1672,"high":1762,"low":1740,"close":1757,"change":1650,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1757},"2025-11-14",10.55,-8.66,93900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":285,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-13",10.68,11.1,10.19,10.86,1.21,88700,{"date":1774,"open":1775,"high":1371,"low":1776,"close":1777,"change":119,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-12",11.17,10.64,10.73,-2.98,118200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1742,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-11",10.39,11.07,10.14,11.06,5.94,89400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1695,"change":710,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1695},"2025-11-10",10.21,10.678,10.12,2.96,133500,{"date":1796,"open":673,"high":1797,"low":1798,"close":1784,"change":1214,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1784},"2025-11-07",10.205,9.34,2.74,140400,{"date":1802,"open":1803,"high":1756,"low":1804,"close":1694,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1694},"2025-11-06",10.56,9.81,-0.63,-6,157800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":471,"volume":1814,"transactions":9,"vwap":1811},"2025-11-05",9.8,10.5,9.71,0.7,107900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1810,"change":1230,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1810},"2025-11-04",10.32,10.38,9.7,-5.68,241600,{"date":1823,"open":1739,"high":1824,"low":1738,"close":1782,"change":1236,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1782},"2025-11-03",10.736,-2.81,240500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":960,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-31",10.91,10.999,10.226,10.69,2.2,99400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1741,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1741},"2025-10-30",11.36,11.395,10.42,-1.01,-8.81,160100,{"date":1844,"open":1373,"high":1373,"low":1845,"close":1846,"change":295,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-29",11.38,11.47,-4.42,183600,{"date":1850,"open":1851,"high":1852,"low":1730,"close":1309,"change":44,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1309},"2025-10-28",11.65,12.16,2.65,204900,{"date":1856,"open":1730,"high":1857,"low":1858,"close":1859,"change":129,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-27",11.726,10.57,11.69,9.25,479100,{"date":1863,"open":1770,"high":1864,"low":1865,"close":1866,"change":266,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-24",11.12,10.65,10.7,-1.38,121800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":831,"percent_change":1875,"volume":898,"transactions":9,"vwap":1874},"2025-10-23",11.03,11.28,10.8,10.85,-1.09,{"date":1877,"open":1878,"high":1309,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-22",11.91,10.71,10.97,-0.99,-8.28,154800,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-21",12.23,11.68,11.96,-0.32,-2.61,142700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1344,"change":295,"percent_change":1897,"volume":1536,"transactions":9,"vwap":1344},"2025-10-20",12.77,12.86,12.08,-4.14,{"date":1899,"open":1900,"high":1901,"low":1310,"close":1902,"change":217,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-17",13.17,13.348,12.81,-3.68,169200,{"date":1906,"open":1907,"high":1908,"low":1370,"close":1392,"change":1805,"percent_change":1909,"volume":1396,"transactions":9,"vwap":1392},"2025-10-16",14.06,14.11,-4.52,{"date":1911,"open":1433,"high":1467,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-15",13.43,13.93,-0.92,-6.2,153200,{"date":1918,"open":1589,"high":1420,"low":1919,"close":1920,"change":944,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-14",14.3,14.85,1.5,135400,{"date":1924,"open":1925,"high":69,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-13",16.31,14.5,14.63,-1.63,-10.02,146100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":119,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-10",16.59,17.055,15.707,16.26,-1.99,299600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1933,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1933},"2025-10-09",17,17.225,16.35,-0.54,-3.15,124900,{"date":1948,"open":1949,"high":175,"low":1941,"close":1950,"change":732,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-08",17.14,17.13,-1.61,92600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1303,"volume":1960,"transactions":9,"vwap":1958},"2025-10-07",17.01,17.88,16.125,17.41,0.36,151400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1281,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-06",16.49,17.724,15.81,17.049999,6.03,183900,{"date":1970,"open":1434,"high":1943,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-03",15.21,16.08,0.71,4.62,171000,{"date":1977,"open":1467,"high":1495,"low":1978,"close":1434,"change":1979,"percent_change":964,"volume":1980,"transactions":9,"vwap":1434},"2025-10-02",14.49,0.66,111800,{"date":1982,"open":1983,"high":1984,"low":1520,"close":1985,"change":755,"percent_change":1767,"volume":1986,"transactions":9,"vwap":1985},"2025-10-01",13.72,14.977,14.71,169000,{"date":1988,"open":1983,"high":1989,"low":1990,"close":1520,"change":1345,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1520},"2025-09-30",13.952,13.05,-2.85,62900,{"date":1994,"open":1513,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":852,"volume":1999,"transactions":9,"vwap":1997},"2025-09-29",14.32,12.711,13.68,0.45,177600,{"date":2001,"open":1352,"high":2002,"low":1301,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-26",13.5,13.23,0.56,4.42,115900,{"date":2008,"open":2009,"high":1324,"low":2010,"close":1352,"change":1541,"percent_change":910,"volume":2011,"transactions":9,"vwap":1352},"2025-09-25",11.97,11.681,125100,{"date":2013,"open":2014,"high":1310,"low":2014,"close":2015,"change":793,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-24",11.44,12.17,6.38,87400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2014,"change":206,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2014},"2025-09-23",11.4,11.86,11.257,1.87,229300,{"date":2026,"open":2027,"high":2028,"low":1770,"close":1731,"change":2029,"percent_change":600,"volume":2030,"transactions":9,"vwap":1731},"2025-09-22",10.95,11.675,0.34,198000,{"date":2032,"open":1380,"high":2033,"low":2034,"close":2035,"change":1582,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-19",11.333,10.75,10.89,-3.54,407900,{"date":2039,"open":2040,"high":2041,"low":2040,"close":1380,"change":1147,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1380},"2025-09-18",11.08,11.82,2.92,193400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1880,"change":1973,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1880},"2025-09-17",10.26,11.466,10.073,6.92,154300,{"date":2052,"open":1747,"high":1803,"low":2053,"close":2046,"change":44,"percent_change":600,"volume":2054,"transactions":9,"vwap":2046},"2025-09-16",9.61,225400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":673,"change":1372,"percent_change":2060,"volume":2061,"transactions":9,"vwap":673},"2025-09-15",9.01,10,8.7,15.83,563600,{"date":2063,"open":2064,"high":2059,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-12",7.72,8.59,0.8,10.27,186900,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":923,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-11",8.25,7.5,7.79,-2.62,566900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":324,"percent_change":1166,"volume":2082,"transactions":9,"vwap":2081},"2025-09-10",7.95,8.27,7.7,8,619600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1009,"percent_change":2036,"volume":2089,"transactions":9,"vwap":2088},"2025-09-09",8.2,8.29,7.65,7.91,350500,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2085,"change":1582,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2085},"2025-09-08",8.68,8.11,-4.65,104200,{"date":2097,"open":2071,"high":2098,"low":2071,"close":2099,"change":104,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-05",8.99,8.6,1.3,139800,{"date":2103,"open":2104,"high":2105,"low":1079,"close":1148,"change":44,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1148},"2025-09-04",8.05,8.5,3.79,60200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-03",9,9.09,8.1,8.18,-0.68,-7.67,133000,{"date":2118,"open":2119,"high":2110,"low":2120,"close":2121,"change":2004,"percent_change":437,"volume":2122,"transactions":9,"vwap":2121},"2025-09-02",8.45,8.305,8.86,247200,{"date":2124,"open":2125,"high":2126,"low":2085,"close":2127,"change":237,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-29",8.46,8.48,8.3,-2.24,50000,{"date":2131,"open":1681,"high":2132,"low":2133,"close":1148,"change":897,"percent_change":2134,"volume":1054,"transactions":9,"vwap":1148},"2025-08-28",9.386,8.435,-5.56,{"date":2136,"open":1710,"high":1710,"low":2137,"close":2098,"change":1944,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2098},"2025-08-27",8.56,-5.67,74000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1710,"change":2145,"percent_change":17,"volume":2146,"transactions":9,"vwap":1710},"2025-08-26",9.19,9.719,8.94,0.49,154600,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1311,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-25",9.795,8.97,9.04,-7.47,123500,{"date":2155,"open":1740,"high":2156,"low":2157,"close":1680,"change":51,"percent_change":64,"volume":2158,"transactions":9,"vwap":1680},"2025-08-22",9.872,9.32,78000,{"date":2160,"open":1705,"high":2058,"low":1679,"close":2161,"change":441,"percent_change":1742,"volume":2162,"transactions":9,"vwap":2161},"2025-08-21",9.73,46100,{"date":2164,"open":2058,"high":2165,"low":2166,"close":1705,"change":897,"percent_change":1010,"volume":2167,"transactions":9,"vwap":1705},"2025-08-20",10.13,9.428,69200,{"date":2169,"open":2170,"high":1672,"low":2171,"close":2172,"change":627,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-19",10.33,9.546,10.17,-2.59,39800,{"date":2176,"open":1874,"high":1874,"low":2177,"close":1695,"change":543,"percent_change":1945,"volume":2178,"transactions":9,"vwap":1695},"2025-08-18",10.1,86000,{"date":2180,"open":1845,"high":1845,"low":2177,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-15",10.78,-0.48,-4.26,86700,{"date":2186,"open":1873,"high":2187,"low":1873,"close":2188,"change":441,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-14",11.64,11.26,0.54,38600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":766,"change":1660,"percent_change":2196,"volume":2197,"transactions":9,"vwap":766},"2025-08-13",10.04,12.01,9.915,11.55,83000,{"date":2199,"open":1872,"high":1872,"low":1740,"close":2193,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2193},"2025-08-12",-1.11,-9.96,146900,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-11",12.413,10.76,11.15,-0.84,-7.01,73900,{"date":2212,"open":1309,"high":1279,"low":2213,"close":2214,"change":1057,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-08",11.5,11.99,0.17,25000,{"date":2218,"open":1302,"high":2219,"low":2196,"close":2009,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2009},"2025-08-07",13.24,-0.6,-4.77,36100,{"date":2224,"open":1279,"high":2225,"low":2226,"close":2227,"change":1057,"percent_change":853,"volume":2228,"transactions":9,"vwap":2227},"2025-08-06",13.18,12.14,12.57,13600,{"date":2230,"open":1279,"high":2231,"low":2214,"close":2232,"change":70,"percent_change":664,"volume":2233,"transactions":9,"vwap":2232},"2025-08-05",12.655,12.55,17400,{"date":2235,"open":1377,"high":2236,"low":2237,"close":1279,"change":431,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1279},"2025-08-04",13.63,12.02,3.05,20200,{"date":2241,"open":1309,"high":2242,"low":2213,"close":2243,"change":314,"percent_change":172,"volume":2244,"transactions":9,"vwap":2243},"2025-08-01",12.545,12.13,36200,{"date":2246,"open":2247,"high":2248,"low":2194,"close":2194,"change":2114,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2194},"2025-07-31",12.62,12.88,-5.36,31500,{"date":2252,"open":1919,"high":1919,"low":1278,"close":2253,"change":1009,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-30",12.69,-2.23,26300,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2220,"percent_change":1847,"volume":2261,"transactions":9,"vwap":2260},"2025-07-29",13.62,12.895,12.98,28100,{"date":2263,"open":2264,"high":1445,"low":2265,"close":1362,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1362},"2025-07-28",14.72,13.32,-1.12,-7.62,34600,{"date":2270,"open":1514,"high":2271,"low":1514,"close":1428,"change":2272,"percent_change":2273,"volume":2190,"transactions":9,"vwap":1428},"2025-07-25",15.17,1.23,9.13,{"date":2275,"open":1581,"high":2276,"low":2277,"close":2278,"change":1124,"percent_change":781,"volume":2279,"transactions":9,"vwap":2278},"2025-07-24",13.94,13.33,13.47,28800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":589,"percent_change":1154,"volume":2286,"transactions":9,"vwap":2285},"2025-07-23",14.14,14.645,13.745,14.23,29300,{"date":2288,"open":1338,"high":2289,"low":1338,"close":2290,"change":2291,"percent_change":1435,"volume":2292,"transactions":9,"vwap":2290},"2025-07-22",14.16,13.75,1.75,50600,{"date":2294,"open":1369,"high":2295,"low":1371,"close":1309,"change":275,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1309},"2025-07-21",12.19,3.27,80700,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":543,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-18",12.11,11.34,11.62,-2.84,71100,{"date":2306,"open":2213,"high":2307,"low":2308,"close":1888,"change":1959,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1888},"2025-07-17",12.07,11.09,3.1,37100,{"date":2312,"open":2313,"high":1301,"low":2314,"close":2313,"change":227,"percent_change":655,"volume":2315,"transactions":9,"vwap":2313},"2025-07-16",11.6,11.53,37400,{"date":2317,"open":1273,"high":1273,"low":2318,"close":1369,"change":897,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1369},"2025-07-15",11.22,-4.13,40000,{"date":2322,"open":2194,"high":1302,"low":1851,"close":2300,"change":839,"percent_change":217,"volume":2323,"transactions":9,"vwap":2300},"2025-07-14",60800,{"date":2325,"open":1326,"high":1326,"low":2300,"close":2015,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2015},"2025-07-11",-0.43,-3.41,38100,{"date":2330,"open":1323,"high":2331,"low":1323,"close":1300,"change":1649,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1300},"2025-07-10",12.95,-1.02,22900,{"date":2335,"open":1900,"high":2336,"low":2227,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-09",13.213,12.73,-0.31,-2.38,25700,{"date":2342,"open":1400,"high":2343,"low":1350,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-08",14.54,13.04,-0.88,-6.32,49400,{"date":2349,"open":1908,"high":2350,"low":2002,"close":1614,"change":19,"percent_change":19,"volume":2351,"transactions":9,"vwap":1614},"2025-07-07",14.13,51900,{"date":2353,"open":1614,"high":2354,"low":1528,"close":1614,"change":664,"percent_change":1793,"volume":2355,"transactions":9,"vwap":1614},"2025-07-03",13.96,10600,{"date":2357,"open":2358,"high":2282,"low":2359,"close":2360,"change":2361,"percent_change":1009,"volume":2362,"transactions":9,"vwap":2360},"2025-07-02",13.53,12.82,13.52,-0.04,41800,{"date":2364,"open":2365,"high":2366,"low":1895,"close":1514,"change":51,"percent_change":710,"volume":2367,"transactions":9,"vwap":1514},"2025-07-01",13.57,14.025,67600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2360,"change":285,"percent_change":1281,"volume":2373,"transactions":9,"vwap":2360},"2025-06-30",14.1,14.12,13.439,79300,{"date":2375,"open":1575,"high":1575,"low":2376,"close":2377,"change":689,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-27",12.855,13.39,-3.39,677000,{"date":2381,"open":2382,"high":2382,"low":1514,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-26",15.425,13.86,-1.52,-9.88,44500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1040,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-25",16.17,16.32,14.48,15.38,-2.41,46800,{"date":2396,"open":2002,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-24",15.87,12.515,15.76,2.43,18.23,169700,{"date":2404,"open":2405,"high":1400,"low":2405,"close":2277,"change":1833,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2277},"2025-06-23",10.54,19.77,87800,{"date":2409,"open":1896,"high":1331,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-20",10.665,11.13,-0.95,-7.86,52000,{"date":2416,"open":1871,"high":1337,"low":1871,"close":1896,"change":1516,"percent_change":532,"volume":2417,"transactions":9,"vwap":1896},"2025-06-18",131700,{"date":2419,"open":1874,"high":2420,"low":2421,"close":2422,"change":169,"percent_change":1119,"volume":2423,"transactions":9,"vwap":2422},"2025-06-17",11.32,10.29,11.27,70800,{"date":2425,"open":2426,"high":1301,"low":2427,"close":1874,"change":104,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1874},"2025-06-16",10.96,10.83,1.02,8100,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1889,"percent_change":1062,"volume":2435,"transactions":9,"vwap":2434},"2025-06-13",10.51,12.53,10.74,14800,{"date":2437,"open":1880,"high":2438,"low":1811,"close":1785,"change":1178,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1785},"2025-06-12",11.48,-2.04,14300,{"date":2442,"open":2443,"high":1673,"low":2426,"close":1380,"change":2182,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1380},"2025-06-11",11.7,-4.08,13700,{"date":2447,"open":1851,"high":1373,"low":2448,"close":2449,"change":324,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-10",11.56,11.77,0.77,12600,{"date":2453,"open":2295,"high":2295,"low":2454,"close":1887,"change":1649,"percent_change":618,"volume":2455,"transactions":9,"vwap":1887},"2025-06-09",11.449,25500,{"date":2457,"open":2237,"high":2458,"low":26,"close":2459,"change":759,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-06",12.215,11.81,-1.17,29700,{"date":2463,"open":2464,"high":1373,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-05",11.71,11.58,11.95,0.25,2.14,33700,{"date":2471,"open":2422,"high":2472,"low":2206,"close":2443,"change":51,"percent_change":2029,"volume":2473,"transactions":9,"vwap":2443},"2025-06-04",12.135,32600,{"date":2475,"open":2476,"high":2237,"low":2476,"close":1636,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1636},"2025-06-03",11.21,0.53,4.76,36700,{"date":2481,"open":2482,"high":2213,"low":2482,"close":2411,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2411},"2025-06-02",10.72,0.69,6.61,26600,{"date":2487,"open":2488,"high":2489,"low":1818,"close":1695,"change":980,"percent_change":1372,"volume":2490,"transactions":9,"vwap":1695},"2025-05-30",10.6,10.67,18500,{"date":2492,"open":1831,"high":2493,"low":1831,"close":2494,"change":324,"percent_change":442,"volume":2495,"transactions":9,"vwap":2494},"2025-05-29",10.722,10.3,12500,{"date":2497,"open":2058,"high":2498,"low":2499,"close":1790,"change":774,"percent_change":889,"volume":2500,"transactions":9,"vwap":1790},"2025-05-28",10.41,9.99,13900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2114,"percent_change":2507,"volume":2473,"transactions":9,"vwap":2506},"2025-05-27",10.48,10.93,9.76,9.82,-6.48,{"date":2509,"open":2067,"high":2510,"low":1705,"close":1811,"change":2145,"percent_change":302,"volume":2511,"transactions":9,"vwap":1811},"2025-05-23",10.81,22100,{"date":2513,"open":1845,"high":1845,"low":1738,"close":2514,"change":2200,"percent_change":2515,"volume":2485,"transactions":9,"vwap":2514},"2025-05-22",10.01,-9.98,{"date":2517,"open":2518,"high":2213,"low":2519,"close":1864,"change":314,"percent_change":78,"volume":2520,"transactions":9,"vwap":1864},"2025-05-21",11.14,10.404,23700,{"date":2522,"open":1839,"high":1730,"low":1839,"close":1730,"change":1502,"percent_change":292,"volume":2523,"transactions":9,"vwap":1730},"2025-05-20",20000,{"date":2525,"open":2526,"high":1811,"low":1711,"close":1670,"change":2189,"percent_change":606,"volume":2527,"transactions":9,"vwap":1670},"2025-05-19",10.02,44400,{"date":2529,"open":2142,"high":2514,"low":2530,"close":2531,"change":2066,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-16",8.75,9.89,8.8,19200,{"date":2535,"open":1762,"high":1762,"low":2536,"close":2111,"change":1332,"percent_change":895,"volume":2537,"transactions":9,"vwap":2111},"2025-05-15",8.74,43700,{"date":2539,"open":1790,"high":2046,"low":2105,"close":2536,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2536},"2025-05-14",-1.4,-13.81,147000,{"date":2544,"open":2545,"high":2546,"low":2058,"close":1784,"change":399,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1784},"2025-05-13",11.055,11.377,-7.57,52300,{"date":2550,"open":2551,"high":1871,"low":2552,"close":1880,"change":672,"percent_change":738,"volume":2553,"transactions":9,"vwap":1880},"2025-05-12",10.4,10.15,19600,{"date":2555,"open":1776,"high":2556,"low":2058,"close":1839,"change":2338,"percent_change":1062,"volume":2557,"transactions":9,"vwap":1839},"2025-05-09",12.89,215200,{"date":2559,"open":1873,"high":2560,"low":2561,"close":1777,"change":786,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1777},"2025-05-08",11.24,10.475,0.94,17200,{"date":2565,"open":1747,"high":2566,"low":2567,"close":2568,"change":492,"percent_change":1245,"volume":2569,"transactions":9,"vwap":2568},"2025-05-07",10.765,10.31,10.63,15100,{"date":2571,"open":1739,"high":1887,"low":2572,"close":1670,"change":1129,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1670},"2025-05-06",10.395,-1.04,35400,{"date":2576,"open":1421,"high":1421,"low":1839,"close":2405,"change":2577,"percent_change":2578,"volume":2323,"transactions":9,"vwap":2405},"2025-05-05",-2.32,-18.04,{"date":2580,"open":2581,"high":1514,"low":2582,"close":1895,"change":2583,"percent_change":2002,"volume":2584,"transactions":9,"vwap":1895},"2025-05-02",11.45,11.098,1.53,162000,{"date":2586,"open":2587,"high":2588,"low":1741,"close":2589,"change":944,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-01",11.02,11.57,11.33,1.98,171800,{"date":2593,"open":2551,"high":2594,"low":2595,"close":2596,"change":1889,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-04-30",11.396,9.36,11.11,-2.8,68600,{"date":2600,"open":1829,"high":2014,"low":2170,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-04-29",11.43,1.31,12.94,78300,{"date":2606,"open":2607,"high":2421,"low":2607,"close":1792,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1792},"2025-04-28",8.01,2.19,27.62,52100,{"date":2612,"open":2613,"high":551,"low":2614,"close":2615,"change":1009,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-04-25",7.98,7.273,7.93,-3.53,44200,{"date":2619,"open":2620,"high":2620,"low":2621,"close":555,"change":1236,"percent_change":2622,"volume":2623,"transactions":9,"vwap":555},"2025-04-24",8.55,7.36,-3.52,51500,{"date":2625,"open":567,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1731,"volume":2630,"transactions":9,"vwap":2628},"2025-04-23",8.54,7.77,8.52,0.86,93400,{"date":2632,"open":2633,"high":567,"low":2633,"close":2634,"change":2189,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-04-22",6.93,7.66,7.58,82100,{"date":179,"open":480,"high":2638,"low":437,"close":460,"change":846,"percent_change":2106,"volume":2639,"transactions":9,"vwap":460},7.34,25900]