[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCT":3,"homepage-market-summary":30,"stock-historical-ARCT":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARCT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arcturus Therapeutics Holdings Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Arcturus Therapeutics Holdings Inc is an RNA medicines company focused on the development of infectious disease vaccines and opportunities within liver and respiratory rare diseases. It operates in one business segment, which includes all activities related to the discovery, development, and commercialization of messenger RNA medicines. The company's pipeline includes LUNAR-OTC and LUNAR-CF. Its Vaccine candidates include LUNAR-FLU, KOSTAIVE XBB.1.5, KOSTAIVE, and Others.","111","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.03,13.33,13.65,12.79,13.21,-0.18,-1.36,744549.619926,8731,13.0061,188.72,4.11,340188.4980295824,4.8,3362,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},24.17,5.5,712039,259894309.375456,7.07,"2025-04-22",[184,185,195,205,216,226,237,247,256,267,278,289,300,311,322,333,343,353,362,373,384,395,406,417,428,439,449,459,468,478,489,500,511,521,532,543,551,559,570,580,590,600,610,621,631,641,651,661,671,681,690,698,707,715,724,731,737,745,753,760,767,775,782,787,794,802,809,817,825,831,836,842,849,857,863,868,874,881,886,890,894,899,903,909,916,922,930,937,943,949,956,962,968,974,980,984,989,996,1002,1010,1019,1028,1033,1041,1048,1055,1063,1068,1075,1083,1090,1095,1101,1107,1114,1120,1125,1131,1138,1143,1148,1155,1161,1165,1171,1179,1186,1190,1196,1203,1207,1214,1219,1224,1231,1237,1243,1247,1253,1258,1264,1268,1274,1279,1282,1286,1290,1296,1301,1307,1312,1315,1318,1323,1327,1330,1335,1341,1346,1350,1353,1358,1362,1367,1372,1375,1379,1382,1387,1391,1395,1399,1403,1407,1411,1415,1418,1422,1426,1431,1435,1439,1443,1447,1453,1457,1461,1466,1470,1477,1481,1486,1491,1496,1500,1506,1511,1517,1522,1528,1532,1536,1540,1545,1548,1553,1557,1562,1566,1572,1577,1581,1584,1587,1591,1595,1598,1602,1608,1611,1616,1621,1625,1630,1636,1642,1648,1654,1659,1664,1672,1679,1686,1693,1701,1709,1718,1725,1733,1740,1748,1757,1764,1772,1780,1788,1797,1805,1812,1820,1828,1836,1843,1852,1860,1867,1874,1879,1885,1894,1900,1908,1916,1923,1930,1939,1947,1953,1959,1964,1971,1977,1984,1989,1996,2004,2010,2016,2023,2030,2039,2046,2051,2056,2064,2072,2079,2086,2095,2104,2110,2118,2125,2133,2140,2146,2153,2161,2168,2176,2182,2188,2192,2197,2202,2207,2212,2220,2226,2233,2240,2244,2251,2257,2264,2270,2277,2285,2292,2298,2305,2312,2318,2323,2329,2334,2341,2347,2354,2359,2366,2373,2377,2381,2386,2389,2394,2401,2407,2414,2421,2426,2432,2439,2444,2450,2456,2461,2467,2474,2479,2485,2492,2498,2504,2508,2514,2518,2524,2527,2531,2536,2539,2546,2551],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",13.49,13.87,13.18,-0.48,-3.51,497333.310131,8460,13.3478,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":113,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",13.8,14.055,13.52,13.69,-0.07,593059.292002,7823,13.7831,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",14.45,14.47,13.26,13.7,-0.76,-5.26,435868.254205,9216,13.678,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",13.55,14.78,14.46,0.61,4.4,825022.457715,10448,14.2536,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",14.34,14.48,13.3005,13.85,-0.27,-1.91,629878.507546,11478,13.8533,{"date":238,"open":239,"high":240,"low":197,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",13.94,14.5,14.12,0.82,6.17,1502770.573991,17185,14.1215,{"date":248,"open":249,"high":250,"low":209,"close":251,"change":73,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",14.44,14.61,13.3,-7.51,1076875.909886,14216,13.6527,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",14.65,14.687,13.88,14.38,-0.31,-2.11,1074431.850573,14832,14.3604,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",16.37,16.55,14.6,14.69,-1.34,-8.36,1003119.42562,16326,15.2759,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",16.685,17.75,15.92,16.03,-0.9,-5.32,841474.272594,9674,16.3873,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",16.19,17.96,15.8901,16.93,1.33,8.53,1302481.635895,22457,17.2709,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",16,16.3768,15.04,15.6,-0.24,-1.52,851437.378331,12565,15.6923,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",15.335,15.99,14.755,15.84,0.55,3.6,555995.606168,10264,15.5938,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",14.62,15.53,14.42,15.29,0.56,3.8,595759.074061,10465,15.1089,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",14.06,15.1242,14.73,0.75,5.36,496635.777431,9525,14.7593,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":211,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",14.29,14.33,13.12,13.98,-5.16,944002.014374,13885,13.9203,{"date":354,"open":355,"high":355,"low":220,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",15.46,14.74,-0.89,-5.69,723049.688848,10935,14.782,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",15.47,15.855,14.765,15.63,-0.19,-1.2,641470.045778,11155,15.5149,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",15.61,16.02,15.4,15.82,0.26,1.67,534617.103842,9996,15.7863,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",16.77,16.99,15.34,15.56,-1.18,-7.05,849067.605378,13516,15.7859,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",16.46,17.7497,15.45,16.74,0.515,3.17,2016959.038918,28512,16.602,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",14.87,16.85,14.8575,16.225,1.465,9.93,1368244.481331,18838,16.166,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",15,15.65,14,14.76,-0.43,-2.83,1261085.075999,15367,14.6707,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",15.43,15.9,14.491,15.19,-0.98,-6.06,1619519.386563,19987,15.0012,{"date":440,"open":441,"high":442,"low":430,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",15.74,16.59,16.17,0.34,2.15,1132732.745459,15488,16.1009,{"date":450,"open":451,"high":452,"low":337,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",15.35,16.49,15.83,0.39,2.53,2230326.799229,25358,15.6985,{"date":460,"open":241,"high":461,"low":241,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",16.24,15.44,1.1,7.67,2212078.563895,30237,15.5048,{"date":469,"open":470,"high":471,"low":472,"close":228,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",13.325,14.53,12.42,0.89,6.62,2412776.045617,30560,13.8657,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",11.13,13.5,11.11,13.45,2.46,22.38,2856256.372434,35343,12.8503,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",10.08,11.4736,10.061,10.99,0.71,6.91,2290480.144851,27161,10.7975,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",9.405,11.1,9.33,10.28,2.07,25.21,5563485.320865,74537,10.3761,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",8.03,8.49,8.21,0.07,0.86,402938.823935,7645,8.277,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",8.2,8.22,7.96,8.14,-0.09,-1.09,458492.435947,9274,8.0825,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",7.86,8.48,7.71,8.23,0.37,4.71,929844.326069,11049,8.1643,{"date":544,"open":545,"high":524,"low":546,"close":534,"change":379,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",7.6,7.57,3.42,562548.881921,9312,7.9471,{"date":552,"open":546,"high":534,"low":553,"close":545,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",7.5,0.08,1.06,421608.938612,8936,7.6896,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",7.12,7.7,7.06,7.52,0.47,6.67,815448.984436,12368,7.486,{"date":571,"open":572,"high":545,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",7.35,6.87,7.05,-0.36,-4.86,839034.829432,12925,7.1961,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":295,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",6.47,7.56,6.45,7.41,21.88,1459311.690303,21528,7.082,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":20,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",6.26,6.355,5.975,6.08,-2.88,334837.881565,7124,6.0799,{"date":601,"open":602,"high":603,"low":604,"close":592,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",6.18,6.27,6.11,0.04,0.64,448485.461966,9260,6.2008,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",6.02,6.31,5.915,6.22,0.22,3.67,610929.437139,10255,6.1021,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",5.825,6,5.76,0.24,4.17,254249.80173,6200,5.9358,{"date":632,"open":633,"high":634,"low":635,"close":625,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",5.94,5.96,5.64,-0.16,-2.7,266587.701394,5680,5.7402,{"date":642,"open":643,"high":633,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",5.8,5.67,5.92,0.13,2.25,316636.695825,6791,5.8104,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":605,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",5.85,5.9,5.615,5.79,0.7,344437.188959,8072,5.74,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":113,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",5.78,5.7824,5.57,5.75,-0.17,347888.269075,7787,5.6729,{"date":672,"open":673,"high":674,"low":675,"close":625,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",5.675,5.87,5.65,0.23,4.16,402968.04079,6497,5.7596,{"date":682,"open":683,"high":643,"low":178,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",5.785,5.53,-0.26,-4.49,431588.31494,7680,5.5982,{"date":691,"open":674,"high":692,"low":660,"close":656,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",5.91,-0.14,-2.36,351940.091626,5860,5.8135,{"date":699,"open":700,"high":624,"low":674,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",5.97,5.93,-0.06,-1,498105.199541,7640,5.9238,{"date":708,"open":624,"high":709,"low":645,"close":710,"change":711,"percent_change":444,"volume":712,"transactions":713,"vwap":714},"2026-07-21",6.1,5.99,0.02,447096.340053,8098,6.0037,{"date":716,"open":612,"high":717,"low":718,"close":700,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",6.14,5.77,-0.08,-1.32,729786.660742,10420,5.9378,{"date":725,"open":726,"high":602,"low":624,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",6.09,6.05,-0.13,-2.1,429600,{"date":732,"open":733,"high":584,"low":700,"close":602,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":602},"2026-07-16",6.37,-0.21,-3.29,707700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":711,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",6.4,6.56,6.29,6.39,0.31,377700,{"date":746,"open":747,"high":748,"low":749,"close":733,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":733},"2026-07-14",6.75,6.8,6.35,-0.34,-5.07,649400,{"date":754,"open":755,"high":496,"low":756,"close":757,"change":685,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-13",6.86,6.57,6.71,-3.73,476400,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":368,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",7.22,6.77,6.97,-2.65,406800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":693,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",7.27,7.55,6.79,7.16,-1.92,890200,{"date":776,"open":777,"high":545,"low":563,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",7.46,7.3,-0.3,-3.95,526900,{"date":783,"open":784,"high":464,"low":778,"close":545,"change":123,"percent_change":785,"volume":786,"transactions":9,"vwap":545},"2026-07-07",7.34,3.4,408000,{"date":788,"open":789,"high":790,"low":791,"close":572,"change":516,"percent_change":792,"volume":793,"transactions":9,"vwap":572},"2026-07-06",7.24,7.66,7.13,0.96,549500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":454,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-02",7.32,8.28,7.26,7.28,5.66,1904900,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":455,"volume":808,"transactions":9,"vwap":806},"2026-07-01",6.74,7.08,6.89,0.17,418400,{"date":810,"open":755,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",6.99,6.69,6.72,-0.1,-1.47,398500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":702,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",6.88,7.01,6.68,6.82,-0.87,394500,{"date":826,"open":827,"high":828,"low":822,"close":819,"change":108,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-06-26",7.04,7.17,0.88,1055700,{"date":832,"open":820,"high":833,"low":748,"close":822,"change":368,"percent_change":834,"volume":835,"transactions":9,"vwap":822},"2026-06-25",7.2,-2.71,336700,{"date":837,"open":805,"high":838,"low":839,"close":820,"change":201,"percent_change":840,"volume":841,"transactions":9,"vwap":820},"2026-06-24",7.38,6.98,-0.99,523900,{"date":843,"open":844,"high":845,"low":574,"close":805,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":805},"2026-06-23",7.15,7.42,-0.15,-2.07,339700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":779,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-22",7.59,7.87,7.19,7.23,-3.98,347100,{"date":858,"open":583,"high":859,"low":572,"close":860,"change":807,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",7.79,7.53,2.31,466300,{"date":864,"open":828,"high":546,"low":772,"close":865,"change":616,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",7.36,3.08,378900,{"date":869,"open":769,"high":838,"low":870,"close":871,"change":368,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-16",7,7.14,-2.59,200400,{"date":875,"open":871,"high":876,"low":871,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",7.39,7.33,0.36,5.16,261900,{"date":882,"open":764,"high":883,"low":822,"close":764,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":764},"2026-06-12",7.11,0,286200,{"date":887,"open":806,"high":827,"low":757,"close":764,"change":554,"percent_change":888,"volume":889,"transactions":9,"vwap":764},"2026-06-11",1.16,316400,{"date":891,"open":871,"high":778,"low":748,"close":806,"change":232,"percent_change":892,"volume":893,"transactions":9,"vwap":806},"2026-06-10",-3.77,316200,{"date":895,"open":799,"high":896,"low":897,"close":772,"change":605,"percent_change":328,"volume":898,"transactions":9,"vwap":772},"2026-06-09",7.43,6.92,242200,{"date":900,"open":838,"high":585,"low":805,"close":561,"change":20,"percent_change":901,"volume":902,"transactions":9,"vwap":561},"2026-06-08",-2.47,334600,{"date":904,"open":525,"high":905,"low":854,"close":778,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":778},"2026-06-05",8.02,-0.74,-9.2,412900,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":656,"volume":915,"transactions":9,"vwap":913},"2026-06-04",7.58,8.19,8.04,0.44,704300,{"date":917,"open":911,"high":918,"low":876,"close":545,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":545},"2026-06-03",7.64,-0.05,-0.65,468900,{"date":923,"open":924,"high":534,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",7.83,7.49,7.65,-0.12,-1.54,466400,{"date":931,"open":932,"high":933,"low":770,"close":934,"change":846,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",7.9,7.91,7.77,-1.89,394700,{"date":938,"open":939,"high":940,"low":859,"close":941,"change":884,"percent_change":884,"volume":942,"transactions":9,"vwap":941},"2026-05-29",7.89,8.05,7.92,411100,{"date":944,"open":945,"high":905,"low":946,"close":941,"change":379,"percent_change":947,"volume":948,"transactions":9,"vwap":941},"2026-05-28",7.63,7.61,3.39,298300,{"date":950,"open":951,"high":952,"low":951,"close":790,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":790},"2026-05-27",7.25,7.95,0.45,6.24,454600,{"date":957,"open":791,"high":845,"low":958,"close":959,"change":960,"percent_change":961,"volume":902,"transactions":9,"vwap":959},"2026-05-26",7.09,7.21,0.18,2.56,{"date":963,"open":883,"high":769,"low":820,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",7.03,0.01,0.14,266500,{"date":969,"open":822,"high":844,"low":757,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-21",7.02,0.2,2.93,341200,{"date":975,"open":976,"high":977,"low":976,"close":822,"change":646,"percent_change":978,"volume":979,"transactions":9,"vwap":822},"2026-05-20",6.7,6.95,1.94,428000,{"date":981,"open":764,"high":764,"low":566,"close":812,"change":750,"percent_change":982,"volume":983,"transactions":9,"vwap":812},"2026-05-19",-4.84,544900,{"date":985,"open":896,"high":553,"low":977,"close":964,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":964},"2026-05-18",-0.44,-5.89,646300,{"date":990,"open":536,"high":991,"low":992,"close":993,"change":575,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-15",7.78,7.4,7.47,-4.6,548300,{"date":997,"open":998,"high":296,"low":999,"close":924,"change":423,"percent_change":1000,"volume":1001,"transactions":9,"vwap":924},"2026-05-14",8.39,7.8,-5.21,522200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":965,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",8.34,8.47,8.15,8.26,0.12,386200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",8.58,8.96,8.18,8.25,-0.39,-4.51,689600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",9.19,9.57,8.61,8.64,-0.58,-6.29,498600,{"date":1029,"open":524,"high":1030,"low":534,"close":1031,"change":143,"percent_change":318,"volume":1032,"transactions":9,"vwap":1031},"2026-05-08",9.58,9.22,933800,{"date":1034,"open":1035,"high":1021,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",9.11,8.66,8.9,-0.23,-2.52,491400,{"date":1042,"open":1005,"high":1043,"low":1005,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",9.17,9.13,0.72,8.56,416100,{"date":1049,"open":1050,"high":1051,"low":524,"close":1052,"change":636,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-05",8.68,8.83,8.41,-1.87,443400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":702,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",8.63,8.88,8.55,8.57,-0.7,255500,{"date":1064,"open":1046,"high":1065,"low":1066,"close":1057,"change":965,"percent_change":1008,"volume":1067,"transactions":9,"vwap":1057},"2026-05-01",8.76,8.4,311400,{"date":1069,"open":1070,"high":1071,"low":1007,"close":1072,"change":616,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",8.32,8.8,8.62,2.62,260100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1066,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1066},"2026-04-29",8.75,8.81,8.33,-0.47,-5.3,252600,{"date":1084,"open":1085,"high":1086,"low":797,"close":1087,"change":1088,"percent_change":573,"volume":1089,"transactions":9,"vwap":1087},"2026-04-28",8.3,8.91,8.87,0.57,429200,{"date":1091,"open":1012,"high":1071,"low":797,"close":1085,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-04-27",-0.29,-3.38,254300,{"date":1096,"open":1097,"high":1065,"low":1070,"close":1098,"change":1008,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",8.52,8.59,1.42,266300,{"date":1102,"open":1103,"high":1104,"low":1066,"close":1005,"change":846,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1005},"2026-04-23",8.67,8.86,-1.74,256400,{"date":1108,"open":1109,"high":1110,"low":1060,"close":1072,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1072},"2026-04-22",8.98,9.06,-0.2,-2.27,325700,{"date":1115,"open":1116,"high":1110,"low":1117,"close":1118,"change":719,"percent_change":284,"volume":1119,"transactions":9,"vwap":1118},"2026-04-21",8.89,8.73,8.82,302900,{"date":1121,"open":1077,"high":1122,"low":1059,"close":1037,"change":1123,"percent_change":328,"volume":1124,"transactions":9,"vwap":1037},"2026-04-20",8.97,0.05,288500,{"date":1126,"open":1127,"high":1021,"low":1051,"close":1128,"change":965,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-17",9,8.85,0.11,499400,{"date":1132,"open":1133,"high":1087,"low":1134,"close":1135,"change":616,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",8.71,8.44,8.84,2.55,408300,{"date":1139,"open":1077,"high":1140,"low":1023,"close":1072,"change":702,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1072},"2026-04-15",8.93,-0.69,390300,{"date":1144,"open":1024,"high":1145,"low":1046,"close":1050,"change":616,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1050},"2026-04-14",8.78,2.6,339600,{"date":1149,"open":523,"high":1012,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",8.1,8.46,0.1,1.2,255200,{"date":1156,"open":1085,"high":1157,"low":912,"close":1158,"change":966,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",8.43,8.36,1.7,374800,{"date":1162,"open":1151,"high":1151,"low":523,"close":524,"change":1163,"percent_change":735,"volume":1164,"transactions":9,"vwap":524},"2026-04-09",-0.28,333800,{"date":1166,"open":1013,"high":1167,"low":1168,"close":1169,"change":113,"percent_change":927,"volume":1170,"transactions":9,"vwap":1169},"2026-04-08",9.08,8.27,8.5,637000,{"date":1172,"open":1173,"high":1097,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-07",8.13,8.09,8.51,0.29,3.53,405500,{"date":1180,"open":1181,"high":1046,"low":1182,"close":524,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":524},"2026-04-06",8.07,8.06,0.19,2.37,385500,{"date":1187,"open":564,"high":1168,"low":564,"close":513,"change":960,"percent_change":1188,"volume":1189,"transactions":9,"vwap":513},"2026-04-02",2.29,506100,{"date":1191,"open":932,"high":1014,"low":1192,"close":1193,"change":646,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",7.82,7.85,1.68,820300,{"date":1197,"open":1198,"high":991,"low":1199,"close":1200,"change":242,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-31",7.29,7.1,7.72,11.88,914800,{"date":1204,"open":870,"high":772,"low":763,"close":1205,"change":966,"percent_change":506,"volume":1206,"transactions":9,"vwap":1205},"2026-03-30",6.9,661100,{"date":1208,"open":805,"high":959,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",6.58,6.76,-0.32,-4.52,636200,{"date":1215,"open":870,"high":1216,"low":839,"close":805,"change":711,"percent_change":1217,"volume":1218,"transactions":9,"vwap":805},"2026-03-26",7.45,0.28,407900,{"date":1220,"open":1221,"high":828,"low":748,"close":563,"change":1222,"percent_change":243,"volume":1223,"transactions":9,"vwap":563},"2026-03-25",6.81,0.41,494500,{"date":1225,"open":804,"high":763,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",6.6,6.65,-0.22,-3.2,360900,{"date":1232,"open":763,"high":1233,"low":1234,"close":573,"change":626,"percent_change":1235,"volume":1236,"transactions":9,"vwap":573},"2026-03-23",6.96,6.64,3.62,584900,{"date":1238,"open":747,"high":1239,"low":1240,"close":1241,"change":527,"percent_change":273,"volume":1242,"transactions":9,"vwap":1241},"2026-03-20",6.84,6.54,6.63,752100,{"date":1244,"open":1245,"high":1239,"low":739,"close":813,"change":807,"percent_change":1146,"volume":1246,"transactions":9,"vwap":813},"2026-03-19",6.42,395000,{"date":1248,"open":740,"high":976,"low":742,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",6.55,0.16,2.5,554800,{"date":1254,"open":474,"high":821,"low":1255,"close":742,"change":306,"percent_change":1256,"volume":1257,"transactions":9,"vwap":742},"2026-03-17",6.36,-3.62,690900,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1241,"change":919,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1241},"2026-03-16",6.83,6.5,-0.75,654600,{"date":1265,"open":574,"high":951,"low":1234,"close":821,"change":1211,"percent_change":1266,"volume":1267,"transactions":9,"vwap":821},"2026-03-13",-4.57,453600,{"date":1269,"open":1270,"high":796,"low":764,"close":870,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":870},"2026-03-12",7.31,-0.46,-6.17,448700,{"date":1275,"open":1276,"high":1277,"low":796,"close":777,"change":636,"percent_change":729,"volume":1278,"transactions":9,"vwap":777},"2026-03-11",7.62,7.73,568500,{"date":1280,"open":564,"high":1192,"low":838,"close":1276,"change":379,"percent_change":1177,"volume":1281,"transactions":9,"vwap":1276},"2026-03-10",484400,{"date":1283,"open":806,"high":992,"low":748,"close":865,"change":123,"percent_change":1284,"volume":1285,"transactions":9,"vwap":865},"2026-03-09",3.52,491500,{"date":1287,"open":820,"high":959,"low":977,"close":883,"change":693,"percent_change":1288,"volume":1289,"transactions":9,"vwap":883},"2026-03-06",-1.93,486100,{"date":1291,"open":992,"high":1292,"low":561,"close":951,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":951},"2026-03-05",7.54,-0.33,-4.35,565200,{"date":1297,"open":1298,"high":562,"low":771,"close":911,"change":1293,"percent_change":1299,"volume":1300,"transactions":9,"vwap":911},"2026-03-04",7.51,-4.17,883900,{"date":1302,"open":1303,"high":1304,"low":1198,"close":933,"change":986,"percent_change":1305,"volume":1306,"transactions":9,"vwap":933},"2026-03-03",7.99,8,-5.27,727300,{"date":1308,"open":1303,"high":1157,"low":525,"close":1309,"change":1008,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-02",8.35,1.46,446000,{"date":1313,"open":1006,"high":535,"low":1182,"close":537,"change":527,"percent_change":73,"volume":1314,"transactions":9,"vwap":537},"2026-02-27",318900,{"date":1316,"open":1085,"high":1066,"low":940,"close":1070,"change":711,"percent_change":626,"volume":1317,"transactions":9,"vwap":1070},"2026-02-26",310700,{"date":1319,"open":1007,"high":1320,"low":1007,"close":1085,"change":1008,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1085},"2026-02-25",8.65,1.47,384900,{"date":1324,"open":562,"high":1066,"low":464,"close":1014,"change":1325,"percent_change":1227,"volume":1326,"transactions":9,"vwap":1014},"2026-02-24",0.51,440300,{"date":1328,"open":464,"high":537,"low":918,"close":464,"change":884,"percent_change":884,"volume":1329,"transactions":9,"vwap":464},"2026-02-23",500700,{"date":1331,"open":859,"high":1332,"low":1292,"close":464,"change":779,"percent_change":1333,"volume":1334,"transactions":9,"vwap":464},"2026-02-20",7.93,-3.76,409700,{"date":1336,"open":1298,"high":1304,"low":1216,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-19",7.97,0.46,6.13,448200,{"date":1342,"open":876,"high":1343,"low":1270,"close":1298,"change":1129,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1298},"2026-02-18",7.69,1.49,383000,{"date":1347,"open":828,"high":993,"low":828,"close":992,"change":1183,"percent_change":1348,"volume":1349,"transactions":9,"vwap":992},"2026-02-17",2.64,296100,{"date":1351,"open":772,"high":1216,"low":574,"close":959,"change":605,"percent_change":328,"volume":1352,"transactions":9,"vwap":959},"2026-02-13",318600,{"date":1354,"open":845,"high":1355,"low":883,"close":828,"change":1038,"percent_change":1356,"volume":1357,"transactions":9,"vwap":828},"2026-02-12",7.68,-3.11,433800,{"date":1359,"open":553,"high":545,"low":828,"close":992,"change":667,"percent_change":1360,"volume":1361,"transactions":9,"vwap":992},"2026-02-11",-2.25,298800,{"date":1363,"open":1292,"high":1364,"low":553,"close":546,"change":605,"percent_change":1365,"volume":1366,"transactions":9,"vwap":546},"2026-02-10",7.94,0.53,536000,{"date":1368,"open":583,"high":583,"low":833,"close":860,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":860},"2026-02-09",-0.04,-0.53,262000,{"date":1373,"open":789,"high":945,"low":820,"close":546,"change":317,"percent_change":924,"volume":1374,"transactions":9,"vwap":546},"2026-02-06",570300,{"date":1376,"open":789,"high":925,"low":870,"close":970,"change":262,"percent_change":1377,"volume":1378,"transactions":9,"vwap":970},"2026-02-05",-4.23,494600,{"date":1380,"open":877,"high":860,"low":844,"close":877,"change":965,"percent_change":966,"volume":1381,"transactions":9,"vwap":877},"2026-02-04",496100,{"date":1383,"open":1384,"high":952,"low":798,"close":796,"change":919,"percent_change":1385,"volume":1386,"transactions":9,"vwap":796},"2026-02-03",7.37,-0.68,602700,{"date":1388,"open":1389,"high":545,"low":769,"close":1384,"change":814,"percent_change":273,"volume":1390,"transactions":9,"vwap":1384},"2026-02-02",7.44,437600,{"date":1392,"open":993,"high":545,"low":1393,"close":993,"change":814,"percent_change":720,"volume":1394,"transactions":9,"vwap":993},"2026-01-30",7.18,469100,{"date":1396,"open":1384,"high":562,"low":789,"close":546,"change":971,"percent_change":1397,"volume":1398,"transactions":9,"vwap":546},"2026-01-29",2.71,554100,{"date":1400,"open":553,"high":1276,"low":799,"close":1384,"change":527,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1384},"2026-01-28",-1.21,314800,{"date":1404,"open":992,"high":851,"low":877,"close":777,"change":1152,"percent_change":1405,"volume":1406,"transactions":9,"vwap":777},"2026-01-27",1.36,291800,{"date":1408,"open":553,"high":553,"low":769,"close":865,"change":667,"percent_change":1409,"volume":1410,"transactions":9,"vwap":865},"2026-01-26",-2.26,296200,{"date":1412,"open":562,"high":934,"low":585,"close":860,"change":702,"percent_change":1413,"volume":1414,"transactions":9,"vwap":860},"2026-01-23",-0.79,422900,{"date":1416,"open":865,"high":939,"low":796,"close":851,"change":143,"percent_change":222,"volume":1417,"transactions":9,"vwap":851},"2026-01-22",642800,{"date":1419,"open":574,"high":572,"low":870,"close":769,"change":807,"percent_change":1420,"volume":1421,"transactions":9,"vwap":769},"2026-01-21",2.39,357800,{"date":1423,"open":820,"high":799,"low":977,"close":1199,"change":368,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1199},"2026-01-20",-2.61,498200,{"date":1427,"open":545,"high":1428,"low":1198,"close":1198,"change":1211,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1198},"2026-01-16",7.74,-4.2,419500,{"date":1432,"open":991,"high":1192,"low":1216,"close":946,"change":927,"percent_change":1433,"volume":1434,"transactions":9,"vwap":946},"2026-01-15",-1.55,421900,{"date":1436,"open":583,"high":859,"low":845,"close":1277,"change":1250,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1277},"2026-01-14",2.11,627500,{"date":1440,"open":946,"high":1332,"low":1441,"close":546,"change":605,"percent_change":1365,"volume":1442,"transactions":9,"vwap":546},"2026-01-13",7.48,927400,{"date":1444,"open":805,"high":546,"low":496,"close":860,"change":338,"percent_change":1445,"volume":1446,"transactions":9,"vwap":860},"2026-01-12",11.06,1061300,{"date":1448,"open":1449,"high":764,"low":976,"close":1450,"change":965,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-09",6.85,6.78,0.15,352200,{"date":1454,"open":804,"high":573,"low":1241,"close":763,"change":201,"percent_change":1455,"volume":1456,"transactions":9,"vwap":763},"2026-01-08",-1.02,444900,{"date":1458,"open":1227,"high":811,"low":1227,"close":1239,"change":676,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1239},"2026-01-07",3.48,525100,{"date":1462,"open":592,"high":812,"low":592,"close":1463,"change":626,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-06",6.61,3.77,476100,{"date":1467,"open":1468,"high":739,"low":1339,"close":733,"change":1008,"percent_change":1469,"volume":1223,"transactions":9,"vwap":733},"2026-01-05",6.34,1.92,{"date":1471,"open":1472,"high":1473,"low":604,"close":1474,"change":1008,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-02",6.19,6.33,6.25,1.96,424400,{"date":1478,"open":709,"high":243,"low":612,"close":1339,"change":702,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1339},"2025-12-31",-0.97,635100,{"date":1482,"open":717,"high":1483,"low":726,"close":1472,"change":1484,"percent_change":53,"volume":1485,"transactions":9,"vwap":1472},"2025-12-30",6.28,0.03,458000,{"date":1487,"open":1339,"high":741,"low":1488,"close":1489,"change":884,"percent_change":884,"volume":1490,"transactions":9,"vwap":1489},"2025-12-29",6.07,6.16,592200,{"date":1492,"open":582,"high":582,"low":1493,"close":1489,"change":750,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1489},"2025-12-26",6.15,-5.23,441900,{"date":1497,"open":584,"high":740,"low":739,"close":1261,"change":516,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1261},"2025-12-24",1.09,239600,{"date":1501,"open":1502,"high":1463,"low":1468,"close":1503,"change":636,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-23",6.49,6.43,-2.43,477200,{"date":1507,"open":1240,"high":747,"low":582,"close":1508,"change":108,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-22",6.59,0.92,590200,{"date":1512,"open":1513,"high":1241,"low":739,"close":1514,"change":1152,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-19",6.44,6.53,1.56,1718700,{"date":1518,"open":1249,"high":771,"low":1519,"close":1503,"change":527,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1503},"2025-12-18",6.38,-1.38,521100,{"date":1523,"open":958,"high":959,"low":1502,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-17",6.52,-0.61,-8.56,689000,{"date":1529,"open":772,"high":865,"low":897,"close":791,"change":927,"percent_change":1530,"volume":1531,"transactions":9,"vwap":791},"2025-12-16",-1.66,520800,{"date":1533,"open":1384,"high":1292,"low":561,"close":951,"change":734,"percent_change":1534,"volume":1535,"transactions":9,"vwap":951},"2025-12-15",-2.82,555100,{"date":1537,"open":564,"high":1276,"low":877,"close":777,"change":702,"percent_change":1538,"volume":1539,"transactions":9,"vwap":777},"2025-12-12",-0.8,683700,{"date":1541,"open":926,"high":1542,"low":993,"close":564,"change":846,"percent_change":1543,"volume":1544,"transactions":9,"vwap":564},"2025-12-11",7.76,-1.96,522700,{"date":1546,"open":959,"high":1355,"low":827,"close":464,"change":565,"percent_change":1514,"volume":1547,"transactions":9,"vwap":464},"2025-12-10",1050800,{"date":1549,"open":876,"high":777,"low":828,"close":833,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":833},"2025-12-09",-0.25,-3.36,668700,{"date":1554,"open":828,"high":1428,"low":870,"close":1216,"change":143,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1216},"2025-12-08",4.49,875600,{"date":1558,"open":1449,"high":853,"low":1239,"close":791,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":791},"2025-12-05",0.3,4.39,1362400,{"date":1563,"open":1240,"high":1449,"low":582,"close":1260,"change":626,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1260},"2025-12-04",3.64,666200,{"date":1567,"open":1568,"high":1463,"low":1569,"close":1508,"change":444,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1508},"2025-12-03",6.3,6.23,5.44,808100,{"date":1573,"open":1574,"high":1574,"low":1488,"close":1474,"change":306,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1474},"2025-12-02",6.51,-3.7,751900,{"date":1578,"open":474,"high":747,"low":749,"close":1502,"change":779,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1502},"2025-12-01",-4.42,745300,{"date":1582,"open":1260,"high":1205,"low":747,"close":771,"change":113,"percent_change":846,"volume":1583,"transactions":9,"vwap":771},"2025-11-28",302000,{"date":1585,"open":1260,"high":1205,"low":1226,"close":748,"change":884,"percent_change":884,"volume":1586,"transactions":9,"vwap":748},"2025-11-26",715500,{"date":1588,"open":1503,"high":1239,"low":1589,"close":748,"change":565,"percent_change":845,"volume":1590,"transactions":9,"vwap":748},"2025-11-25",6.32,1257700,{"date":1592,"open":1483,"high":1519,"low":1488,"close":1473,"change":516,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1473},"2025-11-24",1.12,778200,{"date":1596,"open":701,"high":1502,"low":654,"close":592,"change":878,"percent_change":709,"volume":1597,"transactions":9,"vwap":592},"2025-11-21",1443100,{"date":1599,"open":1569,"high":1519,"low":653,"close":654,"change":693,"percent_change":1600,"volume":1601,"transactions":9,"vwap":654},"2025-11-20",-2.32,1013000,{"date":1603,"open":1604,"high":812,"low":612,"close":1605,"change":1025,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-11-19",6.66,6.04,-8.76,1036100,{"date":1609,"open":757,"high":822,"low":756,"close":474,"change":693,"percent_change":847,"volume":1610,"transactions":9,"vwap":474},"2025-11-18",1208000,{"date":1612,"open":798,"high":796,"low":813,"close":1210,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1210},"2025-11-17",-0.51,-7.02,861700,{"date":1617,"open":1389,"high":926,"low":798,"close":769,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":769},"2025-11-14",-0.5,-6.44,1126800,{"date":1622,"open":513,"high":524,"low":1542,"close":934,"change":575,"percent_change":1623,"volume":1624,"transactions":9,"vwap":934},"2025-11-13",-4.43,864800,{"date":1626,"open":1098,"high":1320,"low":1174,"close":1173,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1173},"2025-11-12",-0.54,-6.23,1173100,{"date":1631,"open":1128,"high":1632,"low":514,"close":1103,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1103},"2025-11-11",9.29,-0.11,-1.25,839700,{"date":1637,"open":1638,"high":1639,"low":1059,"close":1145,"change":108,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1145},"2025-11-10",8.92,9.02,0.69,753700,{"date":1643,"open":526,"high":1145,"low":1332,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-07",8.72,0.43,5.19,1177200,{"date":1649,"open":1023,"high":1072,"low":537,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-06",8.29,-0.35,-4.05,1053700,{"date":1655,"open":1109,"high":1656,"low":1023,"close":1024,"change":1092,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1024},"2025-11-05",8.99,-3.25,1251800,{"date":1660,"open":1043,"high":1661,"low":1135,"close":1140,"change":1662,"percent_change":855,"volume":1663,"transactions":9,"vwap":1140},"2025-11-04",9.4,-0.37,855500,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-03",10.12,9.23,9.3,-0.67,-6.72,1035600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":444,"percent_change":1177,"volume":1678,"transactions":9,"vwap":1677},"2025-10-31",9.81,10.04,9.65,9.97,929600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1183,"percent_change":1685,"volume":1547,"transactions":9,"vwap":1684},"2025-10-30",9.48,9.98,9.41,9.63,2.01,{"date":1687,"open":413,"high":1688,"low":1689,"close":1690,"change":986,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-29",9.94,9.36,9.44,-4.45,1267100,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-28",10.5,9.71,9.88,-0.71,-6.7,2095100,{"date":1702,"open":1703,"high":1704,"low":1695,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-27",11.38,11.47,10.59,-0.63,-5.61,2939600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-24",12,12.07,10.72,11.22,-0.78,-6.5,3862100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1711,"change":1338,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1711},"2025-10-23",11.42,12.1,10.88,3.99,4160200,{"date":1726,"open":1727,"high":1728,"low":1021,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-22",9.9,11.69,11.54,-11.62,-50.17,15239400,{"date":1734,"open":1735,"high":177,"low":1736,"close":1737,"change":1738,"percent_change":464,"volume":1739,"transactions":9,"vwap":1737},"2025-10-21",21.45,20.8,23.16,1.65,2265700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":26,"volume":1747,"transactions":9,"vwap":1745},"2025-10-20",21.39,22.6,20.92,21.51,0.85,1194300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-17",21.42,22.13,20.4,20.66,-1.07,-4.92,647100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1250,"percent_change":160,"volume":1763,"transactions":9,"vwap":1762},"2025-10-16",21.83,22.3,20.93,21.73,628700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":143,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-15",21.25,22.22,20.45,21.57,1.51,1152800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1766,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1766},"2025-10-14",18.98,22.4,18.73,1.86,9.59,1103700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":914,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-13",19.15,19.81,18.79,19.39,2.32,599400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-10",19.97,20.25,18.37,18.95,-0.73,-3.71,954900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":307,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-09",20.96,21.19,19.62,19.68,-7.17,1046200,{"date":1806,"open":1807,"high":1766,"low":1808,"close":1809,"change":38,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-08",20.5,19.46,21.2,3.57,984000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1627,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-07",21.14,21.59,20.2,20.47,-2.57,755300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1433,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-06",22.56,22.92,20.72,21.01,-6.87,1476100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1822,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1822},"2025-10-03",21.97,23.6,20.08,0.68,3.11,1684000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":586,"change":1841,"percent_change":1239,"volume":1842,"transactions":9,"vwap":586},"2025-10-02",20.7,21.94,20.46,1.4,680600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-01",19.27,21.27,18.8,20.48,2.05,11.12,1136500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1651,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-30",18.88,19.049999,17.92,18.43,-1.86,629600,{"date":1861,"open":1751,"high":1751,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-29",18.74,18.78,-3.39,-15.29,1434700,{"date":1868,"open":1869,"high":1775,"low":1870,"close":1871,"change":1777,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-26",20.55,20.51,22.17,9.16,915700,{"date":1875,"open":1783,"high":1807,"low":1876,"close":1877,"change":693,"percent_change":1385,"volume":1878,"transactions":9,"vwap":1877},"2025-09-25",19.56,20.31,413500,{"date":1880,"open":1881,"high":1882,"low":1752,"close":1768,"change":1183,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1768},"2025-09-24",20.82,21.32,0.94,422200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-23",21.1,21.26,20.18,20.26,-0.77,-3.66,773400,{"date":1895,"open":1807,"high":1896,"low":1889,"close":1897,"change":1088,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-22",21.66,21.030001,2.79,683200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1840,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1840},"2025-09-19",19.94,20.79,19.53,0.84,4.28,1122700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1801,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1801},"2025-09-18",18.39,19.69,18.26,1.57,8.7,1111400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1369,"percent_change":1228,"volume":1922,"transactions":9,"vwap":1921},"2025-09-17",18.030001,18.59,17.7,18.049999,581900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1369,"percent_change":1228,"volume":1929,"transactions":9,"vwap":1928},"2025-09-16",18.38,19.5,17.83,18.09,927100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-15",17.41,18.2,17.25,18.13,0.81,4.68,411800,{"date":1940,"open":1941,"high":1927,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-12",17.65,16.54,17.32,-0.72,-3.99,644200,{"date":1948,"open":1933,"high":1949,"low":1950,"close":1951,"change":1123,"percent_change":1217,"volume":1952,"transactions":9,"vwap":1951},"2025-09-11",18.69,17.71,18.040001,572400,{"date":1954,"open":1955,"high":1921,"low":1956,"close":1957,"change":1123,"percent_change":1217,"volume":1958,"transactions":9,"vwap":1957},"2025-09-10",18,17.38,17.99,439600,{"date":1960,"open":1961,"high":1910,"low":1932,"close":1962,"change":1152,"percent_change":328,"volume":1963,"transactions":9,"vwap":1962},"2025-09-09",17.72,17.94,469300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":113,"percent_change":702,"volume":1970,"transactions":9,"vwap":1969},"2025-09-08",17.76,17.98,16.89,17.84,484500,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1498,"percent_change":1261,"volume":1976,"transactions":9,"vwap":1975},"2025-09-05",17,18.5,17.85,511500,{"date":1978,"open":1979,"high":1980,"low":443,"close":1981,"change":423,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-04",17.29,17.43,16.76,-2.5,503800,{"date":1985,"open":1981,"high":1920,"low":1986,"close":1987,"change":53,"percent_change":972,"volume":1988,"transactions":9,"vwap":1987},"2025-09-03",16.68,17.19,371000,{"date":1990,"open":1973,"high":1991,"low":1992,"close":1993,"change":262,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-02",17.52,16.67,16.7,-1.82,310500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1092,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-29",17.030001,17.36,16.65,17.01,-1.68,523400,{"date":2005,"open":2006,"high":2007,"low":1973,"close":2008,"change":965,"percent_change":108,"volume":2009,"transactions":9,"vwap":2008},"2025-08-28",17.1,18.32,17.3,559700,{"date":2011,"open":2012,"high":1962,"low":2013,"close":1979,"change":1550,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1979},"2025-08-27",17.58,17.23,-1.43,230300,{"date":2017,"open":2018,"high":2019,"low":2008,"close":2020,"change":667,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-26",17.74,17.8,17.54,-0.96,322800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1950,"change":1538,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1950},"2025-08-25",18.49,18.77,17.68,-4.32,487200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-22",17.53,19,17.39,18.51,1.03,5.89,505300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1008,"percent_change":1640,"volume":2045,"transactions":9,"vwap":2044},"2025-08-21",17.049999,17.62,16.81,17.48,604200,{"date":2047,"open":1973,"high":2027,"low":2048,"close":1999,"change":153,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1999},"2025-08-20",16.9,2.06,563700,{"date":2052,"open":1856,"high":1928,"low":2053,"close":2001,"change":284,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2001},"2025-08-19",16.71,-5.03,823600,{"date":2057,"open":2058,"high":1911,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-18",19.45,17.88,17.91,-1.57,-8.06,1055600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":123,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-15",19.21,19.79,18.81,19.48,1.3,994000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":711,"percent_change":1152,"volume":2078,"transactions":9,"vwap":2077},"2025-08-14",18.92,19.99,18.68,19.23,1649300,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2066,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2066},"2025-08-13",15.16,19.57,4.32,29.01,1809300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-12",12.22,15.5,11.86,14.89,3.5,30.73,1813300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-11",12.05,12.15,11.27,11.39,-0.52,-4.37,1250600,{"date":2105,"open":2106,"high":2098,"low":2107,"close":2108,"change":201,"percent_change":1025,"volume":2109,"transactions":9,"vwap":2108},"2025-08-08",12.01,11.43,11.91,396300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1038,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-07",12.3,12.37,11.74,11.98,-1.88,265200,{"date":2119,"open":2120,"high":2112,"low":2121,"close":2122,"change":148,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-06",11.8,11.44,12.21,3.21,412400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1662,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-05",12.18,12.33,11.78,11.83,-3.03,341700,{"date":2134,"open":2135,"high":2136,"low":1712,"close":2137,"change":814,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-04",12.27,12.55,12.2,-0.81,297000,{"date":2141,"open":2115,"high":2142,"low":2143,"close":2112,"change":2144,"percent_change":160,"volume":2145,"transactions":9,"vwap":2112},"2025-08-01",12.41,11.87,0.09,361600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2122,"change":1271,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2122},"2025-07-31",12.51,12.81,12.17,-3.63,359400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1016,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-30",13.29,13.57,12.57,12.67,-2.99,507400,{"date":2162,"open":2163,"high":228,"low":2164,"close":2165,"change":720,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-29",14.31,12.6,13.06,-9.18,678300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":261,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":261},"2025-07-28",14.93,15.18,14.24,-0.56,-3.75,338000,{"date":2177,"open":2178,"high":2179,"low":229,"close":2180,"change":113,"percent_change":201,"volume":2181,"transactions":9,"vwap":2180},"2025-07-25",14.98,15.25,14.94,326900,{"date":2183,"open":2184,"high":2089,"low":219,"close":2185,"change":1618,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-24",15.37,14.95,-3.24,252400,{"date":2189,"open":2190,"high":453,"low":250,"close":399,"change":1509,"percent_change":1473,"volume":2191,"transactions":9,"vwap":399},"2025-07-23",14.84,422400,{"date":2193,"open":2194,"high":324,"low":2194,"close":471,"change":160,"percent_change":2195,"volume":2196,"transactions":9,"vwap":471},"2025-07-22",13.83,5.37,289000,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":1176,"percent_change":445,"volume":1371,"transactions":9,"vwap":2201},"2025-07-21",13.59,14.19,13.79,{"date":2203,"open":2204,"high":2205,"low":187,"close":481,"change":1369,"percent_change":779,"volume":2206,"transactions":9,"vwap":481},"2025-07-18",13.73,14.02,278800,{"date":2208,"open":2209,"high":231,"low":18,"close":2210,"change":1640,"percent_change":2195,"volume":2211,"transactions":9,"vwap":2210},"2025-07-17",12.87,13.54,397000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":779,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-16",13.27,13.53,12.78,12.85,-2.28,354900,{"date":2221,"open":2222,"high":2215,"low":2223,"close":2224,"change":636,"percent_change":369,"volume":2225,"transactions":9,"vwap":2224},"2025-07-15",13.43,12.75,13.15,529500,{"date":2227,"open":2228,"high":197,"low":2229,"close":2230,"change":1080,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-14",13.67,13.25,13.31,-3.41,257600,{"date":2234,"open":2235,"high":249,"low":2236,"close":2237,"change":1061,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-11",14.16,13.62,13.78,-4.83,251200,{"date":2241,"open":2185,"high":2185,"low":2242,"close":229,"change":262,"percent_change":729,"volume":2243,"transactions":9,"vwap":229},"2025-07-10",13.9,415300,{"date":2245,"open":421,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":828,"volume":2250,"transactions":9,"vwap":2248},"2025-07-09",15.2,13.92,14.79,0.99,837500,{"date":2252,"open":481,"high":2253,"low":2254,"close":197,"change":914,"percent_change":2255,"volume":2256,"transactions":9,"vwap":197},"2025-07-08",14.52,13.36,3.29,451800,{"date":2258,"open":200,"high":2259,"low":2260,"close":2254,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2254},"2025-07-07",13.77,13.1,-0.42,-3.05,429000,{"date":2265,"open":2266,"high":239,"low":2267,"close":2237,"change":1250,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2237},"2025-07-03",13.66,13.44,1.17,172700,{"date":2271,"open":15,"high":2272,"low":2273,"close":2236,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2236},"2025-07-02",14.09,12.98,0.63,4.85,590300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":846,"volume":2284,"transactions":9,"vwap":2282},"2025-07-01",13.02,13.74,12.65,12.99,-0.02,489300,{"date":2286,"open":483,"high":2287,"low":2288,"close":2289,"change":1211,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-06-30",14.58,12.97,13.01,-2.4,656200,{"date":2293,"open":2294,"high":471,"low":2295,"close":16,"change":73,"percent_change":2296,"volume":2297,"transactions":9,"vwap":16},"2025-06-27",14.32,13,-7.49,1198800,{"date":2299,"open":2300,"high":2301,"low":2280,"close":2302,"change":1338,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-26",14.05,14.75,14.41,3.3,517300,{"date":2306,"open":2199,"high":2307,"low":15,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-25",14.01,13.95,0.54,4.03,483500,{"date":2313,"open":2314,"high":218,"low":2315,"close":2316,"change":67,"percent_change":853,"volume":2317,"transactions":9,"vwap":2316},"2025-06-24",12.84,12.52,13.41,353300,{"date":2319,"open":2098,"high":2315,"low":2320,"close":2148,"change":616,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2148},"2025-06-23",12.03,1.79,306100,{"date":2324,"open":2325,"high":2157,"low":1712,"close":2326,"change":702,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-20",12.53,12.29,-0.49,645400,{"date":2330,"open":2331,"high":2273,"low":1721,"close":2332,"change":516,"percent_change":1088,"volume":2333,"transactions":9,"vwap":2332},"2025-06-18",12.28,12.35,377300,{"date":2335,"open":2336,"high":2282,"low":2337,"close":2331,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2331},"2025-06-17",12.68,12.25,-0.59,-4.58,321500,{"date":2342,"open":2343,"high":2344,"low":2337,"close":2209,"change":53,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2209},"2025-06-16",12.54,13.42,3.96,436300,{"date":2348,"open":2349,"high":2350,"low":2106,"close":2351,"change":685,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-13",12.26,12.59,12.38,-2.06,433100,{"date":2355,"open":2331,"high":2209,"low":1712,"close":2356,"change":971,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-12",12.64,1.61,313100,{"date":2360,"open":2361,"high":2362,"low":472,"close":2363,"change":1271,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-11",13.05,13.32,12.44,-3.57,345000,{"date":2367,"open":2368,"high":2236,"low":2369,"close":2370,"change":878,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-10",12.93,12.72,12.9,2.87,657900,{"date":2374,"open":2260,"high":189,"low":2112,"close":2343,"change":1550,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2343},"2025-06-09",-1.95,359000,{"date":2378,"open":2379,"high":2368,"low":2097,"close":18,"change":829,"percent_change":876,"volume":2380,"transactions":9,"vwap":18},"2025-06-06",12.11,550700,{"date":2382,"open":2383,"high":2351,"low":2130,"close":2108,"change":1651,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2108},"2025-06-05",12.23,-2.85,474500,{"date":2387,"open":2279,"high":2214,"low":2349,"close":2349,"change":906,"percent_change":358,"volume":2388,"transactions":9,"vwap":2349},"2025-06-04",343600,{"date":2390,"open":2391,"high":2229,"low":2369,"close":2295,"change":1183,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2295},"2025-06-03",12.8,1.48,778600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2149,"change":1217,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2149},"2025-06-02",12.88,13.6,12.47,2.23,716700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2325,"change":1111,"percent_change":2061,"volume":2406,"transactions":9,"vwap":2325},"2025-05-30",12.63,12.83,12.13,1003100,{"date":2408,"open":2143,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":562,"volume":2413,"transactions":9,"vwap":2411},"2025-05-29",12.82,11.51,12.73,0.91,432300,{"date":2415,"open":2398,"high":2416,"low":2417,"close":2418,"change":734,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-28",12.5,11.7,11.82,-1.75,322000,{"date":2422,"open":2331,"high":2343,"low":2423,"close":2320,"change":667,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2320},"2025-05-27",12.02,-1.39,312100,{"date":2427,"open":2428,"high":2391,"low":2429,"close":2137,"change":2430,"percent_change":2431,"volume":2317,"transactions":9,"vwap":2137},"2025-05-23",12.24,11.89,-0.6,-4.69,{"date":2433,"open":2434,"high":2295,"low":2435,"close":2391,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2391},"2025-05-22",12.08,11.96,0.65,5.35,362300,{"date":2440,"open":2332,"high":2142,"low":2441,"close":2098,"change":2442,"percent_change":2443,"volume":1089,"transactions":9,"vwap":2098},"2025-05-21",11.67,-0.55,-4.33,{"date":2445,"open":2435,"high":2446,"low":2447,"close":2448,"change":495,"percent_change":645,"volume":2449,"transactions":9,"vwap":2448},"2025-05-20",12.86,11.72,12.7,397100,{"date":2451,"open":2452,"high":2128,"low":2452,"close":2453,"change":444,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-19",11.49,11.99,2.92,379000,{"date":2457,"open":2458,"high":1201,"low":1720,"close":2459,"change":965,"percent_change":2144,"volume":2460,"transactions":9,"vwap":2459},"2025-05-16",11.68,11.65,335700,{"date":2462,"open":2463,"high":2464,"low":1705,"close":2464,"change":2465,"percent_change":838,"volume":2466,"transactions":9,"vwap":2464},"2025-05-15",10.81,11.64,0.8,381300,{"date":2468,"open":2469,"high":2090,"low":2470,"close":2471,"change":1455,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-14",11.66,10.65,10.84,-8.6,546000,{"date":2475,"open":18,"high":2308,"low":2447,"close":2090,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2090},"2025-05-13",0.27,2.33,783600,{"date":2480,"open":2481,"high":2088,"low":1703,"close":2482,"change":221,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-12",11.53,11.59,5.56,696800,{"date":2486,"open":2487,"high":2114,"low":2488,"close":2489,"change":2490,"percent_change":191,"volume":2491,"transactions":9,"vwap":2489},"2025-05-09",11.4,10.96,10.98,-0.4,349700,{"date":2493,"open":2494,"high":2482,"low":2495,"close":1703,"change":1645,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1703},"2025-05-08",10.97,10.7,3.93,373800,{"date":2499,"open":2500,"high":2447,"low":2463,"close":2501,"change":1092,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-07",11.24,10.95,-2.58,388500,{"date":2505,"open":2114,"high":2090,"low":480,"close":2500,"change":1385,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2500},"2025-05-06",-5.7,400500,{"date":2509,"open":2403,"high":2216,"low":2429,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-05",11.92,-0.91,-7.09,528000,{"date":2515,"open":2315,"high":2260,"low":2315,"close":2404,"change":2516,"percent_change":1348,"volume":2517,"transactions":9,"vwap":2404},"2025-05-02",0.33,240300,{"date":2519,"open":2520,"high":2521,"low":2097,"close":2416,"change":262,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2416},"2025-05-01",12.74,12.92,-2.42,392300,{"date":2525,"open":2136,"high":2209,"low":2128,"close":2149,"change":113,"percent_change":719,"volume":2526,"transactions":9,"vwap":2149},"2025-04-30",293200,{"date":2528,"open":18,"high":2529,"low":2530,"close":2409,"change":884,"percent_change":884,"volume":2491,"transactions":9,"vwap":2409},"2025-04-29",13.28,12.48,{"date":2532,"open":2533,"high":2534,"low":2337,"close":2409,"change":527,"percent_change":1061,"volume":2535,"transactions":9,"vwap":2409},"2025-04-28",12.91,13.2,378400,{"date":2537,"open":2209,"high":2273,"low":2326,"close":2533,"change":711,"percent_change":1250,"volume":2538,"transactions":9,"vwap":2533},"2025-04-25",280400,{"date":2540,"open":2541,"high":2542,"low":2379,"close":2543,"change":626,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-04-24",12.58,12.94,12.89,1.9,340900,{"date":2547,"open":2356,"high":2266,"low":2403,"close":2281,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2281},"2025-04-23",0.48,3.94,459600,{"date":182,"open":480,"high":2349,"low":480,"close":2150,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2150},1.04,9.34,459700]