[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACET":3,"homepage-market-summary":29,"stock-historical-ACET":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACET","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adicet Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Adicet Bio Inc is a clinical-stage biotechnology company discovering and developing allogeneic gamma delta T cell therapies for autoimmune diseases and cancer. It is advancing a pipeline of off-the-shelf gamma delta T cells, engineered with chimeric antigen receptors (CARs), to facilitate durable activity in patients. The company's main product candidate, prulacabtagene leucel (prula-cel), is an allogeneic gamma delta T cell therapy expressing a CAR targeting CD20, and is being developed for the potential treatment of autoimmune diseases. Additionally, it is pursuing ADI-212, a next-generation gene-edited and armored clinical candidate designed to target prostate-specific membrane antigen (PSMA).","102","Boston, MA",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.64,7.06,7.17,7.14,-0.5,-7,148782.956703,1825,6.8215,2362.86401,6.01,41064.80666393125,0,2182,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},17.44,114261,41705266.140698,-26.94,"2025-04-21",[182,183,192,202,212,222,232,242,253,264,275,286,295,305,313,324,333,344,354,364,374,381,391,401,410,418,428,436,446,455,465,474,482,490,500,509,515,523,532,541,552,561,568,575,582,589,598,607,617,627,636,647,656,665,671,680,688,696,703,707,715,720,726,732,738,744,751,757,764,771,776,782,787,791,796,802,806,814,823,828,835,842,848,854,859,865,871,875,879,885,889,893,900,907,913,920,927,933,938,944,952,957,962,966,971,976,980,984,991,998,1001,1005,1010,1015,1020,1024,1029,1034,1041,1049,1055,1063,1071,1076,1082,1089,1096,1103,1110,1117,1124,1130,1135,1141,1147,1153,1158,1164,1170,1174,1180,1188,1195,1199,1206,1213,1218,1221,1227,1231,1236,1240,1246,1252,1258,1264,1269,1273,1278,1282,1285,1290,1296,1302,1306,1312,1317,1320,1325,1329,1332,1336,1341,1346,1349,1353,1357,1361,1365,1370,1373,1376,1380,1385,1390,1395,1399,1403,1408,1414,1420,1427,1434,1440,1446,1453,1461,1466,1471,1478,1483,1490,1498,1506,1513,1518,1524,1530,1537,1542,1549,1558,1565,1573,1580,1588,1593,1599,1605,1612,1620,1628,1635,1641,1648,1655,1661,1666,1673,1680,1687,1696,1704,1712,1718,1727,1736,1742,1749,1756,1762,1771,1779,1787,1793,1802,1810,1817,1826,1832,1840,1848,1853,1858,1865,1868,1874,1879,1886,1893,1899,1905,1913,1916,1922,1929,1935,1940,1945,1951,1956,1963,1967,1973,1980,1987,1994,2000,2005,2010,2016,2020,2026,2033,2038,2045,2049,2053,2059,2064,2070,2076,2082,2089,2093,2099,2104,2111,2115,2121,2126,2130,2134,2138,2142,2147,2151,2157,2161,2165,2171,2175,2182,2186,2192,2196,2200,2203,2209,2213,2218,2223,2228,2232,2239,2244,2251,2256,2260,2264,2269,2274,2277,2281,2284,2288,2295,2298,2303,2307,2312,2316,2320,2324,2329,2335,2341,2346,2350,2355,2361,2367,2371,2376,2381,2387,2391,2396,2401,2405,2410,2416,2423,2427,2433],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":45,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",6.8,7.2799,6.71,4.54,211064.672644,2503,7.0793,{"date":193,"open":194,"high":16,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",6.41,6.37,6.83,0.48,7.56,668201.513583,5342,6.712,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",7.96,6.25,6.35,-2.67,-29.6,2148970.01043,17833,7.2254,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",8.29,9.11,9.02,0.75,9.07,638601.230462,8037,9.6259,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",8.49,7.89,8.27,-0.22,-2.59,358549.39734,3967,8.1978,{"date":233,"open":234,"high":235,"low":236,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",9.12,9.3106,8.42,-0.655,-7.16,263245.898185,2282,8.6339,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",9,9.44,8.981,9.145,0.215,2.41,87830.750753,1342,9.246,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",9.23,9.24,8.782,8.93,-0.25,-2.72,49788.919947,918,8.9854,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",8.96,9.405,8.76,9.18,0.17,1.89,114529.415909,1030,9.1567,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",9.2,9.33,8.86,9.01,-0.04,-0.44,130675.983667,1613,9.0589,{"date":287,"open":288,"high":245,"low":289,"close":290,"change":291,"percent_change":194,"volume":292,"transactions":293,"vwap":294},"2026-09-16",8.52,8.445,9.05,0.545,258210.520302,3581,9.0656,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",9.7,7.905,8.505,-1.195,-12.32,478932.694159,3317,8.458,{"date":306,"open":307,"high":308,"low":309,"close":297,"change":156,"percent_change":271,"volume":310,"transactions":311,"vwap":312},"2026-09-14",9.51,9.84,9.42,124753.197972,1572,9.6,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",9.65,9.8,9.38,9.52,-0.01,-0.1,119504.061955,1168,9.6292,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":319,"percent_change":320,"volume":330,"transactions":331,"vwap":332},"2026-09-10",9.46,9.68,9.31,9.53,118997.406699,2224,9.4898,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",9.67,9.95,9.435,9.54,-0.19,-1.95,93333.716149,1718,9.6174,{"date":345,"open":346,"high":347,"low":317,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",9.61,9.97,9.73,0.14,1.46,81847.601753,1126,9.7063,{"date":355,"open":278,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",9.76,9.261,9.59,0.16,1.7,44608.54196,857,9.5919,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":270,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",9.26,9.64,9.0481,9.43,1.84,78756.521752,902,9.408,{"date":375,"open":376,"high":315,"low":377,"close":366,"change":27,"percent_change":27,"volume":378,"transactions":379,"vwap":380},"2026-09-02",9.35,9.0009,60948.935555,1571,9.3548,{"date":382,"open":383,"high":384,"low":385,"close":366,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",8.87,9.45,8.77,0.56,6.44,134126.680141,1379,9.1854,{"date":392,"open":393,"high":218,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",8.92,8.62,8.7,-0.36,-3.97,112000.997868,1543,8.7923,{"date":402,"open":403,"high":404,"low":268,"close":405,"change":71,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",9.22,9.245,9.06,0.55,111654.344971,1796,8.9765,{"date":411,"open":244,"high":269,"low":412,"close":280,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",8.8408,0.06,0.67,261593.122623,4326,9.4322,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":139,"volume":425,"transactions":426,"vwap":427},"2026-08-26",8.98,9.04,8.63,8.95,-0.05,119339.907166,1308,8.8381,{"date":429,"open":420,"high":247,"low":430,"close":244,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",8.78,0.1,1.12,69875.222223,1208,8.9445,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",9.21,8.74,8.9,-0.29,-3.16,64334.485032,1447,8.9501,{"date":447,"open":309,"high":448,"low":449,"close":450,"change":339,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",9.63,9.1,9.19,-2.03,80499.460486,1186,9.3585,{"date":456,"open":457,"high":458,"low":459,"close":317,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",9.6155,9.6466,9.08,-0.11,-1.16,61495.769263,875,9.3314,{"date":466,"open":467,"high":312,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",8.99,9.49,0.38,4.17,84540.093728,911,9.3964,{"date":475,"open":476,"high":403,"low":395,"close":215,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",8.75,0.37,4.23,101407.031398,1401,9.0108,{"date":483,"open":484,"high":467,"low":484,"close":439,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",8.46,0.36,4.3,93223.498689,1668,8.7626,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",8.3,8.38,8.15,0.12,1.45,57636.235018,1268,8.2585,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":27,"percent_change":27,"volume":506,"transactions":507,"vwap":508},"2026-08-13",8.35,8.5,8.25,8.26,51250.355024,830,8.3542,{"date":510,"open":492,"high":502,"low":511,"close":505,"change":165,"percent_change":485,"volume":512,"transactions":513,"vwap":514},"2026-08-12",8.18,39608.23526,907,8.2804,{"date":516,"open":494,"high":214,"low":517,"close":518,"change":495,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",7.925,8.23,1.48,65745.497172,1075,8.1138,{"date":524,"open":204,"high":518,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",7.85,8.11,0.13,1.63,85699.072848,1618,8.0622,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":71,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",8.12,8.2995,7.98,0.63,80216.831571,1204,8.0804,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",8.71,8.88,7.42,7.93,-1.23,-13.43,179569.758662,2372,8.0129,{"date":553,"open":328,"high":554,"low":555,"close":556,"change":424,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",9.5,9.005,9.16,-0.54,43211.215135,1238,9.2243,{"date":562,"open":376,"high":563,"low":450,"close":438,"change":115,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",9.47,-0.32,95390.483802,2452,9.3039,{"date":569,"open":459,"high":570,"low":244,"close":256,"change":527,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",9.835,1.43,135424.933961,2088,9.3473,{"date":576,"open":577,"high":438,"low":578,"close":215,"change":71,"percent_change":406,"volume":579,"transactions":580,"vwap":581},"2026-07-31",8.97,8.545,123281.579278,1406,8.8647,{"date":583,"open":493,"high":215,"low":584,"close":405,"change":585,"percent_change":556,"volume":586,"transactions":587,"vwap":588},"2026-07-30",8.33,0.76,60655.227007,1577,8.8268,{"date":590,"open":591,"high":592,"low":593,"close":492,"change":431,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",8.28,8.43,8.09,1.22,92127.023752,1249,8.2583,{"date":599,"open":600,"high":484,"low":601,"close":602,"change":349,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",8.1,7.78,8.2,1.74,54226.321295,926,8.0952,{"date":608,"open":609,"high":505,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",7.84,7.74,8.06,0.27,3.47,107805.396357,1226,7.9858,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",8.39,7.75,7.79,-0.63,-7.48,71117.266806,1273,7.9389,{"date":628,"open":502,"high":629,"low":630,"close":236,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",8.56,8.14,-0.15,-1.75,177676.617998,1903,8.3388,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",8.07,8.625,8,8.57,0.45,5.54,95174.666909,2104,8.3375,{"date":648,"open":204,"high":649,"low":650,"close":534,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",8.3099,7.91,0.23,2.92,43295.931135,896,8.0971,{"date":657,"open":204,"high":658,"low":659,"close":225,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",8.13,7.7633,-0.23,-2.83,74921.930241,1222,7.9162,{"date":666,"open":667,"high":226,"low":668,"close":534,"change":320,"percent_change":669,"volume":670,"transactions":9,"vwap":534},"2026-07-17",8.16,7.95,-1.22,104900,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-16",8.6,8.67,7.945,8.22,-0.46,-5.3,113700,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":631,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-15",8.79,8.875,8.435,8.68,-1.7,53900,{"date":689,"open":690,"high":459,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-14",8.64,8.51,8.83,0.28,3.27,119800,{"date":697,"open":682,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",9.15,8.55,-0.28,-3.17,116400,{"date":704,"open":423,"high":420,"low":705,"close":692,"change":460,"percent_change":547,"volume":706,"transactions":9,"vwap":692},"2026-07-10",8.675,60800,{"date":708,"open":709,"high":710,"low":683,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",9.25,9.315,8.94,-0.31,-3.35,98300,{"date":716,"open":717,"high":328,"low":717,"close":709,"change":718,"percent_change":198,"volume":719,"transactions":9,"vwap":709},"2026-07-08",8.53,0.65,136300,{"date":721,"open":722,"high":722,"low":224,"close":673,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":673},"2026-07-07",9.13,-0.47,-5.18,66200,{"date":727,"open":449,"high":309,"low":728,"close":218,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":218},"2026-07-06",9.055,0.07,0.78,64600,{"date":733,"open":734,"high":735,"low":395,"close":244,"change":469,"percent_change":736,"volume":737,"transactions":9,"vwap":244},"2026-07-02",8.73,9.39,4.41,101100,{"date":739,"open":740,"high":216,"low":741,"close":394,"change":742,"percent_change":660,"volume":743,"transactions":9,"vwap":394},"2026-07-01",8.58,8.4,-0.02,90100,{"date":745,"open":740,"high":746,"low":747,"close":690,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":690},"2026-06-30",8.81,8.47,0.08,0.93,171800,{"date":752,"open":493,"high":753,"low":754,"close":629,"change":37,"percent_change":755,"volume":756,"transactions":9,"vwap":629},"2026-06-29",8.615,8.34,2.27,74300,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",7.86,8.37,0.47,5.95,95600,{"date":765,"open":504,"high":492,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",7.88,7.9,-0.35,-4.24,88600,{"date":772,"open":773,"high":592,"low":534,"close":504,"change":431,"percent_change":774,"volume":775,"transactions":9,"vwap":504},"2026-06-24",8.21,1.23,84500,{"date":777,"open":638,"high":778,"low":638,"close":494,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":494},"2026-06-23",8.44,-0.08,-0.97,32100,{"date":783,"open":784,"high":741,"low":784,"close":518,"change":527,"percent_change":785,"volume":786,"transactions":9,"vwap":518},"2026-06-22",8.08,1.6,64400,{"date":788,"open":789,"high":494,"low":789,"close":600,"change":27,"percent_change":27,"volume":790,"transactions":9,"vwap":600},"2026-06-18",8.02,36400,{"date":792,"open":759,"high":584,"low":621,"close":600,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":600},"2026-06-17",0.34,4.38,244200,{"date":797,"open":534,"high":658,"low":798,"close":799,"change":768,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-16",7.72,7.76,-4.32,77700,{"date":803,"open":534,"high":804,"low":526,"close":526,"change":413,"percent_change":217,"volume":805,"transactions":9,"vwap":526},"2026-06-15",8.369,32000,{"date":807,"open":808,"high":584,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-12",7.63,7.442,8.05,0.5,6.62,121700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",7.39,7.735,7.31,7.55,0.24,3.28,42100,{"date":824,"open":825,"high":545,"low":826,"close":818,"change":27,"percent_change":27,"volume":827,"transactions":9,"vwap":818},"2026-06-10",7.27,7.24,34800,{"date":829,"open":830,"high":819,"low":831,"close":818,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":818},"2026-06-09",7.35,7.02,0.09,1.25,54600,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":281,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-08",7.46,7.127,7.22,-0.55,53600,{"date":843,"open":810,"high":611,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",7.26,-0.89,-10.92,86300,{"date":849,"open":225,"high":850,"low":759,"close":494,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":494},"2026-06-04",8.335,0.32,4.09,63300,{"date":855,"open":611,"high":214,"low":856,"close":857,"change":700,"percent_change":858,"volume":679,"transactions":9,"vwap":857},"2026-06-03",7.643,7.83,-3.45,{"date":860,"open":861,"high":674,"low":526,"close":526,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":526},"2026-06-02",8.66,-0.67,-7.63,170800,{"date":866,"open":867,"high":867,"low":439,"close":430,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":430},"2026-06-01",9.32,-0.53,-5.69,66800,{"date":872,"open":690,"high":873,"low":288,"close":328,"change":414,"percent_change":620,"volume":874,"transactions":9,"vwap":328},"2026-05-29",9.473,203700,{"date":876,"open":493,"high":439,"low":214,"close":690,"change":349,"percent_change":877,"volume":878,"transactions":9,"vwap":690},"2026-05-28",1.65,114300,{"date":880,"open":881,"high":705,"low":882,"close":503,"change":270,"percent_change":883,"volume":884,"transactions":9,"vwap":503},"2026-05-27",8.36,8.175,2.04,100400,{"date":886,"open":778,"high":394,"low":887,"close":584,"change":165,"percent_change":485,"volume":888,"transactions":9,"vwap":584},"2026-05-26",8.031,90200,{"date":890,"open":767,"high":502,"low":767,"close":492,"change":65,"percent_change":891,"volume":892,"transactions":9,"vwap":492},"2026-05-22",5.2,92000,{"date":894,"open":895,"high":896,"low":897,"close":225,"change":527,"percent_change":898,"volume":899,"transactions":9,"vwap":225},"2026-05-21",7.71,8.03,7.47,1.68,105800,{"date":901,"open":902,"high":650,"low":903,"close":799,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":799},"2026-05-20",7.25,7.23,0.51,7.03,154100,{"date":908,"open":909,"high":909,"low":910,"close":902,"change":259,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-05-19",7.5,7.09,-3.33,171400,{"date":914,"open":915,"high":799,"low":916,"close":909,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":909},"2026-05-18",7.6,7.32,-0.18,-2.34,100900,{"date":921,"open":504,"high":504,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",7.57,7.68,-0.73,-8.68,138800,{"date":928,"open":494,"high":929,"low":620,"close":930,"change":793,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-14",8.605,8.41,4.21,155200,{"date":934,"open":935,"high":667,"low":915,"close":638,"change":495,"percent_change":936,"volume":937,"transactions":9,"vwap":638},"2026-05-13",7.87,1.51,45700,{"date":939,"open":940,"high":940,"low":941,"close":668,"change":227,"percent_change":942,"volume":943,"transactions":9,"vwap":668},"2026-05-12",8.17,7.81,-2.69,63500,{"date":945,"open":946,"high":947,"low":948,"close":940,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":940},"2026-05-11",8.45,8.706,8.081,-0.38,-4.44,198700,{"date":953,"open":484,"high":440,"low":954,"close":699,"change":651,"percent_change":955,"volume":956,"transactions":9,"vwap":699},"2026-05-08",8.347,2.76,96800,{"date":958,"open":699,"high":861,"low":959,"close":960,"change":660,"percent_change":942,"volume":961,"transactions":9,"vwap":960},"2026-05-07",8.24,8.32,60100,{"date":963,"open":691,"high":964,"low":760,"close":699,"change":52,"percent_change":761,"volume":965,"transactions":9,"vwap":699},"2026-05-06",8.765,113000,{"date":967,"open":968,"high":544,"low":584,"close":691,"change":413,"percent_change":969,"volume":970,"transactions":9,"vwap":691},"2026-05-05",8.61,0.71,106500,{"date":972,"open":602,"high":717,"low":611,"close":946,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":946},"2026-05-04",0.25,3.05,52700,{"date":977,"open":819,"high":492,"low":978,"close":602,"change":718,"percent_change":968,"volume":979,"transactions":9,"vwap":602},"2026-05-01",7.45,119200,{"date":981,"open":915,"high":895,"low":978,"close":819,"change":779,"percent_change":982,"volume":983,"transactions":9,"vwap":819},"2026-04-30",-1.05,51400,{"date":985,"open":986,"high":987,"low":988,"close":808,"change":281,"percent_change":989,"volume":990,"transactions":9,"vwap":808},"2026-04-29",7.64,7.8,7.29,-0.52,101200,{"date":992,"open":601,"high":993,"low":819,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-28",7.92,7.67,-0.26,-3.28,71300,{"date":999,"open":789,"high":602,"low":525,"close":546,"change":165,"percent_change":469,"volume":1000,"transactions":9,"vwap":546},"2026-04-27",53200,{"date":1002,"open":204,"high":204,"low":1003,"close":767,"change":27,"percent_change":27,"volume":1004,"transactions":9,"vwap":767},"2026-04-24",7.77,50300,{"date":1006,"open":214,"high":960,"low":767,"close":767,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":767},"2026-04-23",-0.41,-4.93,76900,{"date":1011,"open":676,"high":236,"low":630,"close":1012,"change":973,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-22",8.31,3.1,58400,{"date":1016,"open":685,"high":685,"low":204,"close":611,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":611},"2026-04-21",-0.61,-7.04,174600,{"date":1021,"open":518,"high":682,"low":940,"close":674,"change":642,"percent_change":1022,"volume":1023,"transactions":9,"vwap":674},"2026-04-20",5.47,131600,{"date":1025,"open":1026,"high":747,"low":494,"close":676,"change":270,"percent_change":1027,"volume":1028,"transactions":9,"vwap":676},"2026-04-17",8.295,2.11,187400,{"date":1030,"open":667,"high":602,"low":1031,"close":810,"change":527,"percent_change":1032,"volume":1033,"transactions":9,"vwap":810},"2026-04-16",7.7,1.64,132100,{"date":1035,"open":16,"high":1036,"low":1037,"close":993,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":993},"2026-04-15",7.99,6.77,0.92,13.14,346200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":718,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-14",6.84,7.1,6.79,7,10.24,387100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":206,"change":1007,"percent_change":1053,"volume":1054,"transactions":9,"vwap":206},"2026-04-13",6.67,6.05,-6.07,202500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":320,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-10",6.89,6.9,6.68,6.76,-1.46,61700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":45,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-09",6.55,6.97,6.513,6.86,4.73,239600,{"date":1072,"open":1051,"high":187,"low":1073,"close":1065,"change":495,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1065},"2026-04-08",6.17,1.87,274300,{"date":1077,"open":1043,"high":1068,"low":1078,"close":1079,"change":723,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-07",6.345,6.43,-6.81,180700,{"date":1083,"open":1084,"high":1085,"low":196,"close":1058,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1058},"2026-04-06",6.95,7.089,-0.09,-1.29,78300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":105,"percent_change":785,"volume":1095,"transactions":9,"vwap":1094},"2026-04-02",6.81,7.01,6.735,6.99,64000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":729,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-04-01",6.88,7.057,6.85,1.03,78000,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1091,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1091},"2026-03-31",6.26,6.82,0.7,11.46,72900,{"date":1111,"open":1112,"high":1113,"low":25,"close":1114,"change":396,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-30",6.45,6.49,6.11,-5.56,112700,{"date":1118,"open":812,"high":1119,"low":1120,"close":1121,"change":995,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",6.66,6.42,6.47,-3.86,105100,{"date":1125,"open":1126,"high":1127,"low":1051,"close":1128,"change":779,"percent_change":1129,"volume":1095,"transactions":9,"vwap":1128},"2026-03-26",6.74,6.91,6.73,-1.17,{"date":1131,"open":1132,"high":1046,"low":1065,"close":1091,"change":495,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1091},"2026-03-25",6.72,1.79,76400,{"date":1136,"open":1137,"high":1060,"low":1138,"close":1139,"change":165,"percent_change":642,"volume":1140,"transactions":9,"vwap":1139},"2026-03-24",6.59,6.5,6.69,75400,{"date":1142,"open":1106,"high":1143,"low":1144,"close":1119,"change":995,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1119},"2026-03-23",6.917,6.485,-3.76,160300,{"date":1148,"open":1066,"high":1149,"low":196,"close":1150,"change":631,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-20",7.115,6.92,-2.12,96200,{"date":1154,"open":1057,"high":910,"low":1106,"close":1155,"change":349,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-19",7.07,2.02,97300,{"date":1159,"open":1155,"high":1160,"low":185,"close":1161,"change":995,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-18",7.144,6.93,-3.62,331500,{"date":1165,"open":902,"high":830,"low":1166,"close":1167,"change":1168,"percent_change":693,"volume":1169,"transactions":9,"vwap":1167},"2026-03-17",7.11,7.19,0.02,45200,{"date":1171,"open":1172,"high":978,"low":18,"close":17,"change":281,"percent_change":840,"volume":1173,"transactions":9,"vwap":17},"2026-03-16",7.33,100000,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":270,"percent_change":249,"volume":1179,"transactions":9,"vwap":1178},"2026-03-13",6.98,7.69,7.21,146300,{"date":1181,"open":1182,"high":1183,"low":1066,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-12",7.41,7.438,7.04,-0.43,-5.76,86400,{"date":1189,"open":1190,"high":1177,"low":1191,"close":897,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":897},"2026-03-11",7.53,7.15,-0.06,-0.8,176300,{"date":1196,"open":915,"high":534,"low":1197,"close":1190,"change":779,"percent_change":982,"volume":1198,"transactions":9,"vwap":1190},"2026-03-10",7.4,181100,{"date":1200,"open":1201,"high":799,"low":1202,"close":1203,"change":851,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-09",7.2,7.053,7.61,4.39,93700,{"date":1207,"open":1208,"high":1209,"low":16,"close":988,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":988},"2026-03-06",7.3,7.365,-0.17,-2.28,56800,{"date":1214,"open":922,"high":1215,"low":1172,"close":837,"change":460,"percent_change":1216,"volume":1217,"transactions":9,"vwap":837},"2026-03-05",7.625,-1.45,77300,{"date":1219,"open":1044,"high":915,"low":910,"close":922,"change":406,"percent_change":857,"volume":1220,"transactions":9,"vwap":922},"2026-03-04",136100,{"date":1222,"open":1092,"high":1223,"low":1051,"close":831,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":831},"2026-03-03",7.13,-0.27,-3.7,111400,{"date":1228,"open":910,"high":1229,"low":1046,"close":988,"change":52,"percent_change":406,"volume":1230,"transactions":9,"vwap":988},"2026-03-02",7.335,33200,{"date":1232,"open":1201,"high":897,"low":910,"close":902,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":902},"2026-02-27",-0.07,-0.96,41800,{"date":1237,"open":978,"high":978,"low":1150,"close":916,"change":1086,"percent_change":1238,"volume":1239,"transactions":9,"vwap":916},"2026-02-26",-1.21,47100,{"date":1241,"open":1242,"high":1243,"low":902,"close":1182,"change":71,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1182},"2026-02-25",7.37,7.59,0.68,75100,{"date":1247,"open":1098,"high":909,"low":1098,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-24",7.36,0.43,6.2,126200,{"date":1253,"open":18,"high":1254,"low":1100,"close":1161,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1161},"2026-02-23",7.34,-0.21,-2.94,102200,{"date":1259,"open":988,"high":1260,"low":831,"close":18,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":18},"2026-02-20",7.58,-0.3,-4.03,202100,{"date":1265,"open":1161,"high":1266,"low":1091,"close":1266,"change":469,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-19",7.44,5.38,235500,{"date":1270,"open":1271,"high":1201,"low":185,"close":16,"change":1168,"percent_change":693,"volume":1272,"transactions":9,"vwap":16},"2026-02-18",6.94,259500,{"date":1274,"open":1068,"high":1275,"low":1138,"close":1184,"change":527,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1184},"2026-02-17",7.08,1.88,255200,{"date":1279,"open":1060,"high":1208,"low":1132,"close":1127,"change":37,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1127},"2026-02-13",2.83,237300,{"date":1283,"open":1106,"high":1046,"low":1120,"close":1132,"change":1086,"percent_change":110,"volume":1284,"transactions":9,"vwap":1132},"2026-02-12",288000,{"date":1286,"open":17,"high":897,"low":1287,"close":1091,"change":564,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1091},"2026-02-11",6.6,-4.49,273900,{"date":1291,"open":1201,"high":198,"low":1292,"close":1223,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1223},"2026-02-10",7.12,-0.12,-1.66,262600,{"date":1297,"open":1127,"high":502,"low":1298,"close":902,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":902},"2026-02-09",6.575,0.22,3.13,410400,{"date":1303,"open":1065,"high":905,"low":1065,"close":905,"change":1304,"percent_change":556,"volume":1305,"transactions":9,"vwap":905},"2026-02-06",0.59,226000,{"date":1307,"open":830,"high":830,"low":1308,"close":387,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":387},"2026-02-05",6.407,-0.99,-13.32,277700,{"date":1313,"open":1031,"high":525,"low":1248,"close":1314,"change":1224,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-04",7.43,-3.51,176500,{"date":1318,"open":204,"high":600,"low":986,"close":1031,"change":700,"percent_change":1315,"volume":1319,"transactions":9,"vwap":1031},"2026-02-03",82600,{"date":1321,"open":767,"high":1322,"low":941,"close":536,"change":319,"percent_change":1323,"volume":1324,"transactions":9,"vwap":536},"2026-02-02",8.135,-0.13,108000,{"date":1326,"open":930,"high":503,"low":766,"close":1036,"change":1327,"percent_change":1328,"volume":864,"transactions":9,"vwap":1036},"2026-01-30",-0.51,-6,{"date":1330,"open":946,"high":288,"low":505,"close":503,"change":71,"percent_change":1304,"volume":1331,"transactions":9,"vwap":503},"2026-01-29",50800,{"date":1333,"open":1334,"high":699,"low":591,"close":946,"change":1086,"percent_change":982,"volume":1335,"transactions":9,"vwap":946},"2026-01-28",8.54,74400,{"date":1337,"open":685,"high":423,"low":882,"close":1334,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1334},"2026-01-27",-0.16,-1.84,122200,{"date":1342,"open":747,"high":244,"low":502,"close":395,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":395},"2026-01-26",0.26,3.08,134600,{"date":1347,"open":1012,"high":717,"low":940,"close":778,"change":52,"percent_change":197,"volume":1348,"transactions":9,"vwap":778},"2026-01-23",110800,{"date":1350,"open":667,"high":946,"low":810,"close":741,"change":1351,"percent_change":852,"volume":1352,"transactions":9,"vwap":741},"2026-01-22",0.33,242700,{"date":1354,"open":658,"high":699,"low":799,"close":638,"change":270,"percent_change":1355,"volume":1356,"transactions":9,"vwap":638},"2026-01-21",2.15,248500,{"date":1358,"open":534,"high":511,"low":857,"close":767,"change":949,"percent_change":1359,"volume":1360,"transactions":9,"vwap":767},"2026-01-20",-4.59,308400,{"date":1362,"open":767,"high":492,"low":935,"close":591,"change":793,"percent_change":1363,"volume":1364,"transactions":9,"vwap":591},"2026-01-16",4.28,137900,{"date":1366,"open":492,"high":503,"low":767,"close":1367,"change":768,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-15",7.94,-4.22,113100,{"date":1371,"open":584,"high":629,"low":602,"close":214,"change":27,"percent_change":27,"volume":1372,"transactions":9,"vwap":214},"2026-01-14",92900,{"date":1374,"open":601,"high":960,"low":798,"close":214,"change":197,"percent_change":1375,"volume":1116,"transactions":9,"vwap":214},"2026-01-13",6.15,{"date":1377,"open":810,"high":784,"low":1031,"close":941,"change":227,"percent_change":1378,"volume":1379,"transactions":9,"vwap":941},"2026-01-12",-2.74,190100,{"date":1381,"open":940,"high":1382,"low":546,"close":896,"change":1192,"percent_change":1383,"volume":1384,"transactions":9,"vwap":896},"2026-01-09",8.215,-0.74,149700,{"date":1386,"open":754,"high":741,"low":1387,"close":593,"change":396,"percent_change":1388,"volume":1389,"transactions":9,"vwap":593},"2026-01-08",8.023,-4.26,170500,{"date":1391,"open":638,"high":699,"low":638,"close":946,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":946},"2026-01-07",0.4,4.97,116900,{"date":1396,"open":600,"high":504,"low":1397,"close":810,"change":320,"percent_change":547,"volume":1398,"transactions":9,"vwap":810},"2026-01-06",7.97,163900,{"date":1400,"open":692,"high":290,"low":1367,"close":494,"change":862,"percent_change":1401,"volume":1402,"transactions":9,"vwap":494},"2026-01-05",-7.6,282500,{"date":1404,"open":592,"high":1405,"low":584,"close":1405,"change":1392,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-02",8.82,4.75,732100,{"date":1409,"open":609,"high":1410,"low":609,"close":236,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":236},"2025-12-31",8.84,0.49,6.18,261400,{"date":1415,"open":1397,"high":960,"low":1416,"close":546,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":546},"2025-12-30",7.62,0.058,0.74,271200,{"date":1421,"open":1422,"high":959,"low":609,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-29",8.032,7.872,-0.448,-5.38,168406,{"date":1428,"open":1429,"high":1430,"low":1431,"close":960,"change":1432,"percent_change":37,"volume":1433,"transactions":9,"vwap":960},"2025-12-26",7.536,8.368,7.52,0.016,185125,{"date":1435,"open":1436,"high":960,"low":1436,"close":1437,"change":1438,"percent_change":1045,"volume":1439,"transactions":9,"vwap":1437},"2025-12-24",7.776,8.304,0.528,86600,{"date":1441,"open":609,"high":1442,"low":1443,"close":1436,"change":1444,"percent_change":669,"volume":1445,"transactions":9,"vwap":1436},"2025-12-23",7.968,7.552,-0.096,105838,{"date":1447,"open":609,"high":1448,"low":1449,"close":1423,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1423},"2025-12-22",8.288,7.744,-0.032,-0.4,187275,{"date":1454,"open":1455,"high":1456,"low":1248,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-19",7.456,8.176,7.904,0.384,5.11,378875,{"date":1462,"open":1463,"high":1464,"low":1431,"close":1431,"change":27,"percent_change":27,"volume":1465,"transactions":9,"vwap":1431},"2025-12-18",7.648,7.936,95038,{"date":1467,"open":1468,"high":640,"low":1455,"close":1431,"change":748,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1431},"2025-12-17",7.568,1.08,264744,{"date":1472,"open":640,"high":1473,"low":1474,"close":1266,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1266},"2025-12-16",8.048,7.392,-0.48,-6.06,294144,{"date":1479,"open":1480,"high":960,"low":609,"close":993,"change":1481,"percent_change":1193,"volume":1482,"transactions":9,"vwap":993},"2025-12-15",8.256,-0.064,233081,{"date":1484,"open":667,"high":1485,"low":609,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-12-12",8.416,7.984,-0.288,-3.48,243081,{"date":1491,"open":1492,"high":1493,"low":959,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-11",8.512,8.8,8.272,-0.512,-5.83,226869,{"date":1499,"open":1500,"high":1501,"low":960,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-10",9.056,9.424,8.784,0.208,2.43,196225,{"date":1507,"open":741,"high":1508,"low":959,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-09",8.688,8.576,0.192,2.29,163513,{"date":1514,"open":690,"high":1493,"low":640,"close":1515,"change":1338,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-08",8.384,-1.87,208850,{"date":1519,"open":629,"high":1493,"low":1492,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-05",8.544,-0.336,-3.78,134275,{"date":1525,"open":1508,"high":1526,"low":629,"close":544,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":544},"2025-12-04",9.152,0.288,3.35,113294,{"date":1531,"open":266,"high":1532,"low":741,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-03",8.992,8.592,-0.368,-4.11,208838,{"date":1538,"open":356,"high":308,"low":1539,"close":266,"change":1193,"percent_change":1540,"volume":1541,"transactions":9,"vwap":266},"2025-12-02",8.768,-8.2,167644,{"date":1543,"open":1544,"high":1544,"low":1545,"close":356,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":356},"2025-12-01",10.56,9.712,-0.608,-5.86,93375,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-28",10.064,11.152,9.936,10.368,0.752,7.82,82231,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1432,"percent_change":270,"volume":1564,"transactions":9,"vwap":1563},"2025-11-26",9.664,10.08,9.264,9.616,294400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":312,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":312},"2025-11-25",10.128,10.288,9.552,-0.192,-1.96,88744,{"date":1574,"open":1575,"high":1576,"low":1560,"close":1577,"change":359,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-24",10.048,10.752,9.792,1.66,63150,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1458,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-21",9.248,10.016,9.232,9.632,4.15,61369,{"date":1589,"open":1590,"high":1591,"low":277,"close":1582,"change":1432,"percent_change":270,"volume":1592,"transactions":9,"vwap":1582},"2025-11-20",9.28,9.92,63775,{"date":1594,"open":312,"high":1595,"low":1500,"close":1584,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1584},"2025-11-19",9.952,-0.384,-3.99,92313,{"date":1600,"open":1601,"high":1601,"low":245,"close":1563,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1563},"2025-11-18",10.464,0.128,1.35,105269,{"date":1606,"open":1544,"high":1607,"low":1501,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-17",10.976,9.488,-1.104,-10.42,186731,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":631,"volume":1619,"transactions":9,"vwap":1617},"2025-11-14",10.4,11.136,10.32,10.592,-0.016,54275,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1596,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-13",10.832,11.2,10.112,10.608,-3.49,101719,{"date":1629,"open":1630,"high":1631,"low":1616,"close":1632,"change":1633,"percent_change":206,"volume":1634,"transactions":9,"vwap":1632},"2025-11-12",10.336,11.04,10.992,0.656,80306,{"date":1636,"open":1637,"high":1622,"low":1047,"close":1630,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1630},"2025-11-11",10.72,-0.176,-1.67,81781,{"date":1642,"open":1614,"high":1623,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-10",10.16,10.512,0.272,2.66,121531,{"date":1649,"open":1637,"high":1650,"low":1651,"close":1047,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1047},"2025-11-07",10.88,9.648,-0.592,-5.47,151988,{"date":1656,"open":1631,"high":1657,"low":1625,"close":1622,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1622},"2025-11-06",11.376,-0.208,-1.88,68213,{"date":1662,"open":1663,"high":1664,"low":1617,"close":1631,"change":27,"percent_change":27,"volume":1665,"transactions":9,"vwap":1631},"2025-11-05",11.056,11.36,56500,{"date":1667,"open":1668,"high":1669,"low":1637,"close":1631,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1631},"2025-11-04",11.616,11.824,-0.64,-5.48,148844,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":564,"percent_change":207,"volume":1679,"transactions":9,"vwap":1678},"2025-11-03",12,12.32,11.424,11.68,195694,{"date":1681,"open":1682,"high":1683,"low":1678,"close":1675,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1675},"2025-10-31",12.528,12.944,-0.464,-3.72,176575,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-30",12.368,12.96,12.064,12.464,0.448,3.73,101663,{"date":1697,"open":1698,"high":1699,"low":1675,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-29",13.76,13.984,12.016,-1.68,-12.27,264669,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-28",14.56,13.584,13.696,-0.736,-5.1,110050,{"date":1713,"open":1714,"high":1706,"low":1715,"close":1716,"change":1510,"percent_change":1603,"volume":1717,"transactions":9,"vwap":1716},"2025-10-27",14.256,13.28,14.432,192181,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-24",13.968,14.976,13.92,14.24,0.464,3.37,59719,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-23",14.592,14.608,13.68,13.776,-0.816,-5.59,54000,{"date":1737,"open":1738,"high":1739,"low":1732,"close":1729,"change":1338,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1729},"2025-10-22",14.4,14.752,-1.08,81094,{"date":1743,"open":1744,"high":1745,"low":1738,"close":1739,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1739},"2025-10-21",15.84,16.48,-1.072,-6.77,141969,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1618,"percent_change":320,"volume":1755,"transactions":9,"vwap":1754},"2025-10-20",16.16,16.32,15.376,15.824,108206,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1744,"change":1193,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1744},"2025-10-17",16.96,15.04,-4.81,119475,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-16",16.24,17.040001,16,16.64,0.864,5.48,233200,{"date":1772,"open":1773,"high":1766,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-15",15.2,15.0080004,15.776,0.416,2.71,136719,{"date":1780,"open":1781,"high":1751,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-14",15.68,14.32,15.36,-0.304,-1.94,168881,{"date":1788,"open":1767,"high":176,"low":1789,"close":1790,"change":1510,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-13",14.688,15.664,1.24,192525,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-10",14.72,15.968,13.728,15.472,0.848,5.8,125969,{"date":1803,"open":1773,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-09",15.984,14.112,14.624,-0.24,-1.61,143469,{"date":1811,"open":1698,"high":1773,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-08",13.552,14.864,1.216,8.91,204975,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-07",15.136,15.616,12.64,13.648,-2.352,-14.7,1618688,{"date":1827,"open":1698,"high":1745,"low":1828,"close":1766,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1766},"2025-10-06",13.44,2.64,19.76,104375,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-03",12.864,13.504,13.36,0.112,0.85,56144,{"date":1841,"open":1842,"high":1715,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-02",13.12,12.624,13.248,0.096,0.73,20825,{"date":1849,"open":1850,"high":1715,"low":1850,"close":1851,"change":1510,"percent_change":519,"volume":1852,"transactions":9,"vwap":1851},"2025-10-01",12.8,13.152,19594,{"date":1854,"open":1855,"high":1715,"low":1850,"close":1690,"change":1521,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1690},"2025-09-30",12.928,-2.53,31006,{"date":1859,"open":1828,"high":1828,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-29",12.704,13.296,-0.144,-1.07,28344,{"date":1866,"open":1715,"high":1835,"low":1690,"close":1828,"change":1432,"percent_change":495,"volume":1867,"transactions":9,"vwap":1828},"2025-09-26",14775,{"date":1869,"open":1722,"high":1870,"low":1861,"close":1871,"change":1872,"percent_change":1516,"volume":1873,"transactions":9,"vwap":1871},"2025-09-25",13.952,13.424,-0.256,24475,{"date":1875,"open":1828,"high":1698,"low":1876,"close":1731,"change":1392,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1731},"2025-09-24",13.04,3.01,19538,{"date":1880,"open":1842,"high":1881,"low":1882,"close":1715,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1715},"2025-09-23",13.872,13.024,0.144,1.1,20569,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1776,"percent_change":694,"volume":1892,"transactions":9,"vwap":1891},"2025-09-22",12.768,13.392,12.48,13.136,16756,{"date":1894,"open":1842,"high":1895,"low":1821,"close":1896,"change":1807,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-19",13.408,12.72,-1.85,31800,{"date":1900,"open":1901,"high":1844,"low":1901,"close":1690,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1690},"2025-09-18",12.16,0.8,6.58,23306,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1901,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1901},"2025-09-17",12.832,12.992,12.128,-0.832,-6.4,16075,{"date":1914,"open":1907,"high":1836,"low":1850,"close":1908,"change":359,"percent_change":833,"volume":1915,"transactions":9,"vwap":1908},"2025-09-16",12881,{"date":1917,"open":1690,"high":1918,"low":1919,"close":1907,"change":1920,"percent_change":1309,"volume":1921,"transactions":9,"vwap":1907},"2025-09-15",13.2,12.384,-0.128,20713,{"date":1923,"open":1698,"high":1924,"low":1925,"close":1690,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1690},"2025-09-12",14.176,12.432,-1.152,-8.16,33638,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1805,"change":1933,"percent_change":308,"volume":1934,"transactions":9,"vwap":1805},"2025-09-11",12.816,14.352,1.264,34663,{"date":1936,"open":1821,"high":1937,"low":1890,"close":1938,"change":1618,"percent_change":1293,"volume":1939,"transactions":9,"vwap":1938},"2025-09-10",13.6,12.848,25413,{"date":1941,"open":1676,"high":1861,"low":1942,"close":1834,"change":1633,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1834},"2025-09-09",11.84,5.37,54400,{"date":1946,"open":1664,"high":1919,"low":1631,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-08",12.208,0.688,5.97,44563,{"date":1952,"open":1953,"high":1678,"low":1623,"close":1953,"change":1837,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-05",11.52,0.98,22494,{"date":1957,"open":1953,"high":1678,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-04",11.072,11.408,-0.272,-2.33,21838,{"date":1964,"open":1965,"high":1675,"low":1965,"close":1678,"change":1481,"percent_change":557,"volume":1966,"transactions":9,"vwap":1678},"2025-09-03",11.584,14375,{"date":1968,"open":1669,"high":1942,"low":1677,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-02",11.744,0.224,1.94,17688,{"date":1974,"open":1975,"high":1976,"low":1953,"close":1953,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1953},"2025-08-29",12.256,12.272,-0.624,-5.14,12313,{"date":1981,"open":1982,"high":1925,"low":1983,"close":1984,"change":1985,"percent_change":1392,"volume":1986,"transactions":9,"vwap":1984},"2025-08-28",12.176,12.096,12.144,0.048,13450,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1983,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1983},"2025-08-27",11.856,12.24,0.304,2.58,22681,{"date":1995,"open":1953,"high":1996,"low":1664,"close":1997,"change":1776,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-26",11.872,11.792,3.66,14531,{"date":2001,"open":1678,"high":2002,"low":1631,"close":1657,"change":1872,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1657},"2025-08-25",11.904,-2.2,29831,{"date":2006,"open":1632,"high":1675,"low":1632,"close":2007,"change":2008,"percent_change":387,"volume":2009,"transactions":9,"vwap":2007},"2025-08-22",11.632,0.704,44344,{"date":2011,"open":1047,"high":2012,"low":2013,"close":2014,"change":1948,"percent_change":1132,"volume":2015,"transactions":9,"vwap":2014},"2025-08-21",11.184,10.176,10.928,77288,{"date":2017,"open":1631,"high":1953,"low":1047,"close":1047,"change":564,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1047},"2025-08-20",-3.03,61319,{"date":2021,"open":2022,"high":1678,"low":1614,"close":1544,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1544},"2025-08-19",11.552,-1.04,-8.97,45100,{"date":2027,"open":1601,"high":2028,"low":2029,"close":2030,"change":432,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-18",11.76,10.416,11.6,10.69,57700,{"date":2034,"open":2035,"high":1958,"low":1575,"close":2036,"change":748,"percent_change":2037,"volume":1852,"transactions":9,"vwap":2036},"2025-08-15",10.256,10.48,0.77,{"date":2039,"open":1637,"high":2040,"low":2041,"close":1614,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1614},"2025-08-14",11.12,10.144,-0.576,-5.25,51881,{"date":2046,"open":1614,"high":2047,"low":1047,"close":1607,"change":1555,"percent_change":1248,"volume":2048,"transactions":9,"vwap":1607},"2025-08-13",11.088,60813,{"date":2050,"open":312,"high":1614,"low":1569,"close":2051,"change":1948,"percent_change":1178,"volume":2052,"transactions":9,"vwap":2051},"2025-08-12",10.224,46919,{"date":2054,"open":1567,"high":2055,"low":2056,"close":2057,"change":1451,"percent_change":1262,"volume":2058,"transactions":9,"vwap":2057},"2025-08-11",10.688,9.344,9.536,107600,{"date":2060,"open":1650,"high":1631,"low":1553,"close":1553,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1553},"2025-08-08",-1.056,-9.61,148175,{"date":2065,"open":2066,"high":1677,"low":2066,"close":1632,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1632},"2025-08-07",10.912,-0.224,-2,5750,{"date":2071,"open":1953,"high":1953,"low":2072,"close":2073,"change":1784,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-06",11.024,11.216,-2.64,13144,{"date":2077,"open":2078,"high":1969,"low":2078,"close":1953,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1953},"2025-08-05",11.28,0.512,4.65,7119,{"date":2083,"open":2084,"high":2012,"low":2085,"close":2086,"change":1645,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-04",10.736,10.624,11.0080004,2.53,9369,{"date":2090,"open":1631,"high":1615,"low":1544,"close":2084,"change":1807,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2084},"2025-08-01",-2.19,16988,{"date":2094,"open":1623,"high":2095,"low":2096,"close":1607,"change":1487,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1607},"2025-07-31",11.648,10.8,-2.56,19106,{"date":2100,"open":1623,"high":2101,"low":2086,"close":2102,"change":1432,"percent_change":349,"volume":2103,"transactions":9,"vwap":2102},"2025-07-30",11.936,11.264,22281,{"date":2105,"open":1901,"high":1990,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-07-29",10.816,11.248,-0.784,-6.52,64081,{"date":2112,"open":1689,"high":1689,"low":1700,"close":2113,"change":564,"percent_change":228,"volume":2114,"transactions":9,"vwap":2113},"2025-07-28",12.032,9644,{"date":2116,"open":2117,"high":1890,"low":2118,"close":2119,"change":1481,"percent_change":989,"volume":2120,"transactions":9,"vwap":2119},"2025-07-25",12.4,12.08,12.352,7700,{"date":2122,"open":1850,"high":1690,"low":1700,"close":2123,"change":1670,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-24",12.416,-4.9,27219,{"date":2127,"open":1901,"high":1842,"low":1901,"close":2128,"change":2129,"percent_change":691,"volume":781,"transactions":9,"vwap":2128},"2025-07-23",13.056,1.024,{"date":2131,"open":1678,"high":1676,"low":1678,"close":2113,"change":1510,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2113},"2025-07-22",1.62,11806,{"date":2135,"open":1676,"high":1890,"low":2022,"close":1942,"change":564,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1942},"2025-07-21",-2.63,14525,{"date":2139,"open":1821,"high":1850,"low":2113,"close":1901,"change":1475,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1901},"2025-07-18",-3.8,16994,{"date":2143,"open":1676,"high":1842,"low":2144,"close":1821,"change":359,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1821},"2025-07-17",12.224,1.28,20831,{"date":2148,"open":1676,"high":1821,"low":1691,"close":1890,"change":1527,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1890},"2025-07-16",2.36,17763,{"date":2152,"open":1901,"high":2153,"low":1675,"close":2154,"change":1960,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-15",12.752,12.192,-2.18,12619,{"date":2158,"open":1675,"high":1692,"low":1678,"close":1692,"change":1724,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1692},"2025-07-14",3.87,22888,{"date":2162,"open":2163,"high":1901,"low":2078,"close":1675,"change":359,"percent_change":1603,"volume":2164,"transactions":9,"vwap":1675},"2025-07-11",11.488,30081,{"date":2166,"open":1623,"high":2167,"low":1552,"close":1942,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1942},"2025-07-10",12.112,0.432,3.79,34519,{"date":2172,"open":1664,"high":2173,"low":2014,"close":1959,"change":197,"percent_change":1204,"volume":2174,"transactions":9,"vwap":1959},"2025-07-09",11.44,24719,{"date":2176,"open":2177,"high":1623,"low":2178,"close":2014,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2014},"2025-07-08",10.448,10.384,0.544,5.24,25688,{"date":2183,"open":1616,"high":2177,"low":1591,"close":2178,"change":2184,"percent_change":1150,"volume":2185,"transactions":9,"vwap":2178},"2025-07-07",0.672,29800,{"date":2187,"open":2188,"high":1595,"low":1590,"close":1545,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1545},"2025-07-03",9.904,-0.112,-1.14,34125,{"date":2193,"open":356,"high":1561,"low":1560,"close":2194,"change":1985,"percent_change":1411,"volume":2195,"transactions":9,"vwap":2194},"2025-07-02",9.824,22738,{"date":2197,"open":1591,"high":1047,"low":356,"close":2198,"change":1432,"percent_change":359,"volume":2199,"transactions":9,"vwap":2198},"2025-07-01",9.776,25956,{"date":2201,"open":1561,"high":1614,"low":327,"close":356,"change":1872,"percent_change":2097,"volume":2202,"transactions":9,"vwap":356},"2025-06-30",46981,{"date":2204,"open":1650,"high":2072,"low":2205,"close":1583,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1583},"2025-06-27",10,-0.72,-6.71,23775,{"date":2210,"open":2085,"high":1650,"low":1047,"close":2084,"change":1503,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2084},"2025-06-26",1.98,38419,{"date":2214,"open":1637,"high":1650,"low":2035,"close":2215,"change":2216,"percent_change":144,"volume":2217,"transactions":9,"vwap":2215},"2025-06-25",10.528,0.064,22463,{"date":2219,"open":1561,"high":2220,"low":2205,"close":1601,"change":1991,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1601},"2025-06-24",10.944,2.99,19944,{"date":2224,"open":1637,"high":2225,"low":2205,"close":1643,"change":139,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1643},"2025-06-23",10.848,-5.22,33325,{"date":2229,"open":2096,"high":1650,"low":1544,"close":1637,"change":1432,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1637},"2025-06-20",0.15,16844,{"date":2233,"open":1631,"high":1623,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-18",10.64,10.704,-0.048,-0.45,17281,{"date":2240,"open":2028,"high":2028,"low":1576,"close":1576,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1576},"2025-06-17",-0.704,-6.15,17919,{"date":2245,"open":1942,"high":2246,"low":1631,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-06-16",11.92,11.456,-0.544,-4.53,27769,{"date":2252,"open":1984,"high":2253,"low":1969,"close":1675,"change":1475,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1675},"2025-06-13",12.656,-3.85,21025,{"date":2257,"open":2258,"high":1850,"low":1700,"close":1890,"change":779,"percent_change":1670,"volume":2259,"transactions":9,"vwap":1890},"2025-06-12",12.56,15369,{"date":2261,"open":1889,"high":1828,"low":2154,"close":2258,"change":139,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2258},"2025-06-11",-4.27,16475,{"date":2265,"open":1919,"high":1715,"low":1675,"close":1842,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1842},"2025-06-10",0.816,6.63,28250,{"date":2270,"open":1675,"high":1676,"low":1942,"close":2271,"change":1510,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-09",12.304,1.59,20269,{"date":2275,"open":1675,"high":1821,"low":1678,"close":2167,"change":1837,"percent_change":749,"volume":2276,"transactions":9,"vwap":2167},"2025-06-06",26394,{"date":2278,"open":1890,"high":2153,"low":1953,"close":1675,"change":2279,"percent_change":724,"volume":2280,"transactions":9,"vwap":1675},"2025-06-05",-0.656,22400,{"date":2282,"open":1901,"high":1850,"low":1691,"close":2253,"change":1510,"percent_change":2283,"volume":2098,"transactions":9,"vwap":2253},"2025-06-04",1.54,{"date":2285,"open":1675,"high":2258,"low":1657,"close":1692,"change":197,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1692},"2025-06-03",4.01,26031,{"date":2289,"open":2163,"high":1821,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-06-02",11.168,11.984,0.496,4.32,43594,{"date":2296,"open":1623,"high":2163,"low":1623,"close":2163,"change":1450,"percent_change":700,"volume":2297,"transactions":9,"vwap":2163},"2025-05-30",14150,{"date":2299,"open":2029,"high":1953,"low":1614,"close":1953,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1953},"2025-05-29",1.072,10.26,29581,{"date":2304,"open":2086,"high":1623,"low":1643,"close":2177,"change":2305,"percent_change":2207,"volume":2306,"transactions":9,"vwap":2177},"2025-05-28",-0.752,65063,{"date":2308,"open":2290,"high":1664,"low":2309,"close":1623,"change":1845,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1623},"2025-05-27",10.496,0.86,31131,{"date":2313,"open":1664,"high":1953,"low":1637,"close":2314,"change":1451,"percent_change":1488,"volume":2315,"transactions":9,"vwap":2314},"2025-05-23",11.104,31269,{"date":2317,"open":1664,"high":1678,"low":1650,"close":2318,"change":1991,"percent_change":1777,"volume":2319,"transactions":9,"vwap":2318},"2025-05-22",11.504,24963,{"date":2321,"open":1664,"high":1953,"low":1614,"close":1623,"change":2108,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1623},"2025-05-21",-6.54,30794,{"date":2325,"open":2326,"high":1675,"low":2326,"close":2291,"change":1948,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2291},"2025-05-20",11.232,6.09,22706,{"date":2330,"open":2173,"high":2318,"low":1650,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-19",11.296,-1.136,-9.14,29419,{"date":2336,"open":1614,"high":1925,"low":2337,"close":1925,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1925},"2025-05-16",10.096,2.224,21.79,122081,{"date":2342,"open":1616,"high":1544,"low":1561,"close":2343,"change":2189,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-15",10.208,-1.09,24956,{"date":2347,"open":2234,"high":2084,"low":1643,"close":1616,"change":1534,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1616},"2025-05-14",-3.44,32288,{"date":2351,"open":2290,"high":1664,"low":2029,"close":2055,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2055},"2025-05-13",-0.848,-7.35,38769,{"date":2356,"open":1614,"high":1669,"low":1614,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-12",11.536,1.776,18.2,96056,{"date":2362,"open":245,"high":2363,"low":640,"close":356,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":356},"2025-05-09",10.432,2.112,27.62,248538,{"date":2368,"open":799,"high":640,"low":1443,"close":1463,"change":1570,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1463},"2025-05-08",-2.45,33975,{"date":2372,"open":312,"high":356,"low":609,"close":609,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":609},"2025-05-07",-1.808,-18.74,39538,{"date":2377,"open":1614,"high":2215,"low":1563,"close":1651,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1651},"2025-05-06",-1.008,-9.46,12844,{"date":2382,"open":1650,"high":2383,"low":1614,"close":2384,"change":1481,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-05",10.96,10.656,-0.6,14694,{"date":2388,"open":1561,"high":2040,"low":1561,"close":1637,"change":1633,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1637},"2025-05-02",6.52,12250,{"date":2392,"open":1617,"high":1637,"low":1577,"close":1551,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1551},"2025-05-01",-0.528,-4.98,21394,{"date":2397,"open":1047,"high":2398,"low":356,"close":1617,"change":2399,"percent_change":1079,"volume":2400,"transactions":9,"vwap":1617},"2025-04-30",10.864,0.64,9456,{"date":2402,"open":1591,"high":1047,"low":1591,"close":1595,"change":2403,"percent_change":851,"volume":2404,"transactions":9,"vwap":1595},"2025-04-29",0.032,13225,{"date":2406,"open":2407,"high":1643,"low":2408,"close":1591,"change":2179,"percent_change":1800,"volume":2409,"transactions":9,"vwap":1591},"2025-04-28",9.728,9.36,24856,{"date":2411,"open":356,"high":1591,"low":2412,"close":2413,"change":1424,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-04-25",9.312,9.376,-4.56,8050,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2194,"change":1503,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2194},"2025-04-24",9.856,9.888,9.504,2.16,6319,{"date":2424,"open":373,"high":1591,"low":1590,"close":1563,"change":1991,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1563},"2025-04-23",3.26,11075,{"date":2428,"open":2429,"high":318,"low":2430,"close":2412,"change":1970,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2412},"2025-04-22",9.136,8.864,2.46,13675,{"date":180,"open":2434,"high":2435,"low":1456,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},8.912,9.088,0.176,1.97,18369]