[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCTX":3,"homepage-market-summary":31,"stock-historical-BCTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Briacell Therapeutics Corp. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BriaCell Therapeutics Corp is a clinical-stage biotechnology company focused on developing immunotherapies for cancer treatment, particularly breast cancer. The company's targeted immunotherapy program, Bria-IMT, is a targeted cell-based immunotherapy in end-stage clinical trials aiming to improve outcomes for patients with breast cancer. BriaCell also develops Bria-OTS, personalized off-the-shelf immunotherapies for breast and prostate cancer. BriaCell is involved in clinical collaborations to explore combination therapies for enhanced cancer treatment options.","4","West Vancouver, A1",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.04,4.17,4.33,4.01,4.11,-0.07,-1.7,104912.870809,924,4.1545,14.68,2.6,263189.6383550757,11.9,3660,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},98.2,225221,82205549.227124,-92.45,"2025-04-22",[183,184,193,203,212,222,231,240,249,260,269,277,285,295,304,311,322,330,338,347,354,364,371,379,390,399,408,416,426,436,443,450,459,465,474,482,489,496,502,509,517,525,533,541,548,557,565,571,578,585,591,598,607,616,626,633,639,646,650,656,660,665,671,675,680,687,691,697,704,712,720,725,732,737,744,751,757,762,769,773,777,783,789,795,799,804,808,813,818,822,826,830,835,841,847,852,857,863,869,874,878,882,887,892,897,901,906,908,911,915,919,924,927,931,934,938,943,949,956,963,966,973,979,984,988,993,998,1003,1006,1010,1014,1018,1021,1025,1030,1035,1041,1046,1050,1054,1057,1062,1066,1071,1077,1082,1086,1090,1094,1097,1102,1106,1110,1114,1118,1122,1126,1129,1133,1137,1141,1146,1150,1154,1158,1161,1165,1169,1173,1178,1182,1189,1196,1202,1209,1213,1218,1222,1226,1233,1240,1247,1255,1264,1270,1276,1282,1290,1299,1305,1313,1319,1327,1335,1342,1350,1357,1364,1370,1377,1382,1388,1396,1403,1410,1418,1427,1436,1443,1451,1458,1464,1471,1480,1489,1496,1503,1511,1518,1524,1531,1537,1543,1551,1558,1565,1571,1579,1585,1592,1598,1606,1612,1620,1627,1635,1642,1648,1656,1662,1669,1675,1682,1689,1695,1704,1711,1716,1722,1731,1737,1744,1748,1755,1759,1765,1772,1778,1786,1792,1798,1805,1813,1818,1824,1828,1833,1839,1845,1851,1857,1863,1869,1874,1879,1885,1889,1895,1900,1905,1910,1914,1919,1924,1929,1933,1936,1939,1943,1947,1951,1955,1960,1963,1966,1969,1975,1979,1982,1986,1989,1994,1998,2001,2004,2008,2011,2014,2021,2026,2032,2037,2046,2054,2061,2067,2072,2080,2084,2088,2093,2098,2103,2110,2114,2118,2124,2131,2137,2144,2152,2157,2163,2169,2175,2181,2186,2191,2197,2203,2207,2211,2218,2223,2228,2233,2238,2243,2249,2255,2258,2261,2266,2270,2275,2281,2289,2297,2305,2313,2320,2328,2337,2343,2351],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.31,4.105,-0.17,-3.97,61609.397218,726,4.1917,{"date":194,"open":195,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.08,4.34,4.28,0.2,4.9,90361.117387,1057,4.2273,{"date":204,"open":205,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.2,3.97,-0.075,-1.81,181882.295251,1189,4.0386,{"date":213,"open":214,"high":215,"low":19,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.21,4.4,4.155,-0.16,-3.71,294180.37129,2085,4.234,{"date":223,"open":196,"high":224,"low":17,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",4.3668,4.315,0.035,0.82,140048.4409,671,4.2952,{"date":232,"open":195,"high":233,"low":234,"close":197,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.43,3.99,0.27,6.73,241763.211066,1192,4.2615,{"date":241,"open":19,"high":242,"low":243,"close":19,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.18,3.9784,-0.08,-1.96,65890.828997,595,4.0613,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.15,4.37,3.9245,4.09,-0.06,-1.45,188573.655892,1288,4.081,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":255,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",4.16,4.22,4.03,-1.43,167675.172542,858,4.1198,{"date":270,"open":17,"high":271,"low":272,"close":214,"change":113,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",4.3847,4.0324,-0.24,270049.890779,2105,4.2257,{"date":278,"open":279,"high":280,"low":279,"close":263,"change":138,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",3.57,4.35,18.54,506142.860723,2967,4.0291,{"date":286,"open":279,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",3.62,3.52,3.56,-0.02,-0.56,66370.5414,460,3.5733,{"date":296,"open":279,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.58,3.48,0.02,0.56,63599.796,531,3.5294,{"date":305,"open":297,"high":306,"low":289,"close":289,"change":21,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",3.65,-1.93,96204.155929,763,3.6093,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.68,3.769,3.61,3.63,0.03,0.83,74714.753402,634,3.6862,{"date":323,"open":297,"high":306,"low":297,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",3.6,-0.03,-0.83,39413.3634,550,3.6197,{"date":331,"open":287,"high":332,"low":333,"close":316,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":306},"2026-09-09",3.75,3.5501,0.055,1.54,126307.756693,765,{"date":339,"open":279,"high":287,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",3.42,3.575,0.005,0.14,145170.294036,1361,3.531,{"date":348,"open":298,"high":324,"low":349,"close":279,"change":350,"percent_change":118,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.46,0.04,108259.317268,864,3.5179,{"date":355,"open":287,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",3.6305,3.49,3.53,-0.04,-1.12,67754.115296,458,3.5256,{"date":365,"open":297,"high":366,"low":279,"close":279,"change":255,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",3.76,-1.65,94446.247413,882,3.6145,{"date":372,"open":373,"high":306,"low":374,"close":316,"change":350,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",3.625,3.4986,1.11,109454.502023,1025,3.5918,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",3.72,3.8,3.47,3.59,-0.14,-3.75,260694.939404,2236,3.6705,{"date":391,"open":392,"high":366,"low":393,"close":394,"change":299,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",3.71,3.6046,3.73,0.54,234936.887962,2545,3.7121,{"date":400,"open":401,"high":402,"low":324,"close":392,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",3.93,3.9526,-0.32,-7.94,395216.220872,2800,3.7494,{"date":409,"open":306,"high":195,"low":410,"close":264,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",3.6445,0.26,6.9,281152.796203,1864,3.9134,{"date":417,"open":315,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",4.1,3.55,3.77,0.31,8.96,671139.137277,4726,3.8342,{"date":427,"open":428,"high":429,"low":430,"close":349,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",4.045,4.05,3.45,-0.61,-14.99,8717166.416574,100490,4.6117,{"date":437,"open":234,"high":242,"low":438,"close":439,"change":343,"percent_change":289,"volume":440,"transactions":441,"vwap":442},"2026-08-21",3.965,4.07,150438.421928,1125,4.0705,{"date":444,"open":206,"high":242,"low":445,"close":401,"change":325,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",3.9,-0.76,255666.916225,1715,4.0597,{"date":451,"open":289,"high":452,"low":289,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",4.015,3.96,0.43,12.18,314009.255514,1742,3.8163,{"date":460,"open":340,"high":324,"low":89,"close":358,"change":343,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",4.13,70726.236287,552,3.4523,{"date":466,"open":349,"high":467,"low":468,"close":469,"change":470,"percent_change":256,"volume":471,"transactions":472,"vwap":473},"2026-08-17",3.5,3.3891,3.39,-0.05,59139.594514,699,3.4445,{"date":475,"open":357,"high":357,"low":476,"close":477,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",3.36,3.44,0,40076.124419,355,3.4106,{"date":483,"open":340,"high":484,"low":89,"close":477,"change":317,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",3.54,0.88,81847.83779,771,3.4301,{"date":490,"open":357,"high":357,"low":476,"close":491,"change":359,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",3.41,-1.16,55206.220253,444,3.428,{"date":497,"open":383,"high":297,"low":491,"close":430,"change":108,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",1.77,60367.554284,764,3.4619,{"date":503,"open":306,"high":306,"low":469,"close":469,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",-0.25,-6.87,87976.513028,705,3.4693,{"date":510,"open":358,"high":313,"low":349,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",3.64,0.19,5.51,141002.40539,1073,3.5699,{"date":518,"open":519,"high":520,"low":521,"close":430,"change":470,"percent_change":265,"volume":522,"transactions":523,"vwap":524},"2026-08-06",3.51,3.6699,3.43,202762.725719,1172,3.5214,{"date":526,"open":297,"high":287,"low":527,"close":467,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",3.38,0.13,3.86,208311.301503,1424,3.5455,{"date":534,"open":491,"high":297,"low":535,"close":89,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",3.28,0.01,0.3,143937.168255,1479,3.3611,{"date":542,"open":298,"high":315,"low":543,"close":476,"change":244,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",3.27,-2.33,138260.011159,1312,3.3797,{"date":549,"open":287,"high":550,"low":551,"close":477,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",3.6227,3.4,-0.19,-5.23,61536.181496,523,3.481,{"date":558,"open":357,"high":559,"low":477,"close":316,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",3.79,0.23,6.76,71779.401263,517,3.6256,{"date":566,"open":287,"high":287,"low":469,"close":551,"change":21,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",-2.02,45106.261902,398,3.4953,{"date":572,"open":289,"high":316,"low":573,"close":383,"change":244,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",3.3901,-2.25,48921.159121,392,3.4788,{"date":579,"open":306,"high":580,"low":349,"close":419,"change":325,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",3.69,-0.84,46216.438244,319,3.5189,{"date":586,"open":381,"high":381,"low":467,"close":297,"change":385,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",-3.76,63867.051999,469,3.5585,{"date":592,"open":288,"high":420,"low":288,"close":381,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",0.12,3.33,36732.307995,443,3.6674,{"date":599,"open":600,"high":601,"low":484,"close":324,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",3.74,3.745,-0.15,-4,60998.2809,834,3.6175,{"date":608,"open":609,"high":610,"low":315,"close":332,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",3.7,3.8499,0.105,2.88,40324.84103,449,3.6934,{"date":617,"open":559,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",3.9147,3.585,3.645,-0.085,-2.28,97197.6629,967,3.687,{"date":627,"open":628,"high":629,"low":394,"close":394,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":394},"2026-07-17",3.84,3.92,-0.12,-3.12,87900,{"date":634,"open":635,"high":635,"low":511,"close":636,"change":637,"percent_change":622,"volume":638,"transactions":9,"vwap":636},"2026-07-16",3.91,3.85,-0.09,164800,{"date":640,"open":392,"high":641,"low":392,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-15",4,3.94,0.24,6.49,131300,{"date":647,"open":366,"high":420,"low":315,"close":609,"change":470,"percent_change":648,"volume":649,"transactions":9,"vwap":609},"2026-07-14",-1.33,193100,{"date":651,"open":652,"high":653,"low":392,"close":332,"change":552,"percent_change":654,"volume":655,"transactions":9,"vwap":332},"2026-07-13",3.95,3.98,-4.82,218200,{"date":657,"open":332,"high":641,"low":313,"close":642,"change":537,"percent_change":658,"volume":659,"transactions":9,"vwap":642},"2026-07-10",8.24,313500,{"date":661,"open":609,"high":662,"low":297,"close":511,"change":255,"percent_change":663,"volume":664,"transactions":9,"vwap":511},"2026-07-09",3.83,-1.62,158000,{"date":666,"open":519,"high":667,"low":521,"close":609,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":609},"2026-07-08",3.82,0.21,6.02,342200,{"date":672,"open":279,"high":511,"low":527,"close":357,"change":113,"percent_change":673,"volume":674,"transactions":9,"vwap":357},"2026-07-07",-0.29,330800,{"date":676,"open":476,"high":609,"low":677,"close":467,"change":643,"percent_change":678,"volume":679,"transactions":9,"vwap":467},"2026-07-06",3.35,7.36,359200,{"date":681,"open":357,"high":288,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",3.11,3.26,-0.21,-6.05,217100,{"date":688,"open":543,"high":519,"low":683,"close":383,"change":560,"percent_change":689,"volume":690,"transactions":9,"vwap":383},"2026-07-01",7.1,176700,{"date":692,"open":693,"high":677,"low":693,"close":694,"change":343,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-30",3.07,3.24,4.52,138500,{"date":698,"open":699,"high":700,"low":693,"close":701,"change":350,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-29",3.12,3.2,3.1,1.31,121600,{"date":705,"open":706,"high":699,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-26",2.96,2.95,3.06,0.09,3.03,96300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":255,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-25",3.08,3.18,2.94,2.97,-1.98,134100,{"date":721,"open":722,"high":682,"low":723,"close":710,"change":350,"percent_change":83,"volume":724,"transactions":9,"vwap":710},"2026-06-24",2.98,2.89,70800,{"date":726,"open":727,"high":728,"low":717,"close":729,"change":290,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-23",3.01,3.16,2.99,-0.66,123300,{"date":733,"open":734,"high":82,"low":734,"close":727,"change":735,"percent_change":559,"volume":736,"transactions":9,"vwap":727},"2026-06-22",2.91,0.11,72500,{"date":738,"open":739,"high":707,"low":740,"close":741,"change":742,"percent_change":279,"volume":743,"transactions":9,"vwap":741},"2026-06-18",2.82,2.8,2.9,0.1,54600,{"date":745,"open":746,"high":747,"low":748,"close":740,"change":325,"percent_change":749,"volume":750,"transactions":9,"vwap":740},"2026-06-17",2.87,2.92,2.74,-1.06,66600,{"date":752,"open":753,"high":741,"low":754,"close":755,"change":709,"percent_change":535,"volume":756,"transactions":9,"vwap":755},"2026-06-16",2.79,2.72,2.83,102500,{"date":758,"open":759,"high":722,"low":760,"close":748,"change":325,"percent_change":74,"volume":761,"transactions":9,"vwap":748},"2026-06-15",2.86,2.71,135300,{"date":763,"open":764,"high":723,"low":765,"close":766,"change":317,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-12",2.78,2.63,2.77,1.09,192400,{"date":770,"open":759,"high":747,"low":27,"close":748,"change":385,"percent_change":771,"volume":772,"transactions":9,"vwap":748},"2026-06-11",-4.86,422200,{"date":774,"open":727,"high":682,"low":612,"close":612,"change":552,"percent_change":775,"volume":776,"transactions":9,"vwap":612},"2026-06-10",-6.19,262100,{"date":778,"open":701,"high":779,"low":780,"close":693,"change":290,"percent_change":781,"volume":782,"transactions":9,"vwap":693},"2026-06-09",3.23,2.93,-0.65,301400,{"date":784,"open":785,"high":786,"low":787,"close":82,"change":536,"percent_change":143,"volume":788,"transactions":9,"vwap":82},"2026-06-08",3.14,3.15,3.05,91600,{"date":790,"open":535,"high":535,"low":791,"close":714,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":714},"2026-06-05",3.04,-0.18,-5.52,178300,{"date":796,"open":89,"high":89,"low":694,"close":683,"change":470,"percent_change":797,"volume":798,"transactions":9,"vwap":683},"2026-06-04",-1.51,102400,{"date":800,"open":535,"high":430,"low":715,"close":801,"change":350,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-03",3.31,1.22,142900,{"date":805,"open":683,"high":491,"low":700,"close":543,"change":359,"percent_change":806,"volume":807,"transactions":9,"vwap":543},"2026-06-02",-1.21,211800,{"date":809,"open":677,"high":527,"low":715,"close":801,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-06-01",-0.33,-9.07,744900,{"date":814,"open":815,"high":815,"low":298,"close":511,"change":108,"percent_change":816,"volume":817,"transactions":9,"vwap":511},"2026-05-29",3.67,1.68,144000,{"date":819,"open":467,"high":580,"low":349,"close":297,"change":470,"percent_change":820,"volume":821,"transactions":9,"vwap":297},"2026-05-28",-1.38,201500,{"date":823,"open":430,"high":306,"low":340,"close":316,"change":668,"percent_change":824,"volume":825,"transactions":9,"vwap":316},"2026-05-27",6.14,216100,{"date":827,"open":349,"high":419,"low":476,"close":340,"change":21,"percent_change":828,"volume":829,"transactions":9,"vwap":340},"2026-05-26",-2.01,187800,{"date":831,"open":430,"high":324,"low":677,"close":357,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":357},"2026-05-22",-0.23,-6.18,491900,{"date":836,"open":628,"high":837,"low":838,"close":381,"change":217,"percent_change":839,"volume":840,"transactions":9,"vwap":381},"2026-05-21",3.89,3.66,-4.12,197100,{"date":842,"open":358,"high":206,"low":551,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-20",3.88,0.37,10.54,472500,{"date":848,"open":340,"high":358,"low":677,"close":519,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":519},"2026-05-19",0.16,4.78,184800,{"date":853,"open":682,"high":551,"low":682,"close":677,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":677},"2026-05-18",0.33,10.93,366700,{"date":858,"open":653,"high":195,"low":722,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-15",3.02,-1.03,-25.43,1666700,{"date":864,"open":418,"high":196,"low":865,"close":429,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":429},"2026-05-14",4.02,-0.13,-3.11,285200,{"date":870,"open":461,"high":871,"low":16,"close":242,"change":742,"percent_change":872,"volume":873,"transactions":9,"vwap":242},"2026-05-13",4.23,2.45,87100,{"date":875,"open":242,"high":205,"low":865,"close":195,"change":244,"percent_change":876,"volume":877,"transactions":9,"vwap":195},"2026-05-12",-1.92,85400,{"date":879,"open":263,"high":186,"low":461,"close":262,"change":325,"percent_change":880,"volume":881,"transactions":9,"vwap":262},"2026-05-11",-0.72,96100,{"date":883,"open":242,"high":205,"low":429,"close":884,"change":709,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-08",4.19,2.2,79100,{"date":888,"open":242,"high":889,"low":16,"close":418,"change":470,"percent_change":890,"volume":891,"transactions":9,"vwap":418},"2026-05-07",4.27,-1.2,98300,{"date":893,"open":251,"high":214,"low":19,"close":251,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":251},"2026-05-06",0.08,1.97,204500,{"date":898,"open":16,"high":254,"low":453,"close":439,"change":290,"percent_change":899,"volume":900,"transactions":9,"vwap":439},"2026-05-05",-0.49,54900,{"date":902,"open":251,"high":903,"low":439,"close":254,"change":637,"percent_change":904,"volume":905,"transactions":9,"vwap":254},"2026-05-04",4.25,-2.15,77200,{"date":907,"open":17,"high":871,"low":20,"close":242,"change":478,"percent_change":478,"volume":798,"transactions":9,"vwap":242},"2026-05-01",{"date":909,"open":264,"high":871,"low":19,"close":242,"change":849,"percent_change":653,"volume":910,"transactions":9,"vwap":242},"2026-04-30",97700,{"date":912,"open":439,"high":439,"low":453,"close":865,"change":359,"percent_change":913,"volume":914,"transactions":9,"vwap":865},"2026-04-29",-0.99,55900,{"date":916,"open":642,"high":439,"low":635,"close":917,"change":317,"percent_change":160,"volume":918,"transactions":9,"vwap":917},"2026-04-28",4.06,114900,{"date":920,"open":843,"high":439,"low":843,"close":264,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":264},"2026-04-27",0.15,3.87,117700,{"date":925,"open":381,"high":234,"low":392,"close":843,"change":921,"percent_change":865,"volume":926,"transactions":9,"vwap":843},"2026-04-24",188600,{"date":928,"open":652,"high":206,"low":392,"close":394,"change":792,"percent_change":929,"volume":930,"transactions":9,"vwap":394},"2026-04-23",-4.6,278200,{"date":932,"open":234,"high":234,"low":636,"close":635,"change":244,"percent_change":828,"volume":933,"transactions":9,"vwap":635},"2026-04-22",183700,{"date":935,"open":418,"high":418,"low":837,"close":234,"change":325,"percent_change":936,"volume":937,"transactions":9,"vwap":234},"2026-04-21",-0.75,288600,{"date":939,"open":233,"high":233,"low":641,"close":865,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":865},"2026-04-20",-0.41,-9.26,399800,{"date":944,"open":945,"high":946,"low":945,"close":233,"change":735,"percent_change":947,"volume":948,"transactions":9,"vwap":233},"2026-04-17",4.36,4.54,2.55,118400,{"date":950,"open":951,"high":951,"low":903,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-16",4.66,4.32,-0.3,-6.49,201700,{"date":957,"open":958,"high":97,"low":959,"close":960,"change":894,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-15",4.59,4.48,4.62,1.76,129200,{"date":964,"open":233,"high":960,"low":945,"close":946,"change":849,"percent_change":306,"volume":965,"transactions":9,"vwap":946},"2026-04-14",146400,{"date":967,"open":968,"high":969,"low":205,"close":970,"change":742,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-13",4.26,4.5,4.38,2.34,82200,{"date":974,"open":975,"high":975,"low":214,"close":197,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":197},"2026-04-10",4.6,-0.26,-5.73,139300,{"date":980,"open":970,"high":981,"low":18,"close":946,"change":735,"percent_change":982,"volume":983,"transactions":9,"vwap":946},"2026-04-09",4.61,2.48,204600,{"date":985,"open":969,"high":695,"low":986,"close":233,"change":478,"percent_change":478,"volume":987,"transactions":9,"vwap":233},"2026-04-08",4.3,93500,{"date":989,"open":197,"high":990,"low":991,"close":233,"change":735,"percent_change":947,"volume":992,"transactions":9,"vwap":233},"2026-04-07",4.46,4.12,131900,{"date":994,"open":429,"high":196,"low":16,"close":952,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":952},"2026-04-06",0.22,5.37,93900,{"date":999,"open":865,"high":1000,"low":642,"close":418,"change":359,"percent_change":1001,"volume":1002,"transactions":9,"vwap":418},"2026-04-02",4.14,-0.97,112100,{"date":1004,"open":251,"high":968,"low":195,"close":1000,"change":470,"percent_change":1005,"volume":873,"transactions":9,"vwap":1000},"2026-04-01",-1.19,{"date":1007,"open":17,"high":986,"low":20,"close":884,"change":108,"percent_change":1008,"volume":1009,"transactions":9,"vwap":884},"2026-03-31",1.45,127900,{"date":1011,"open":420,"high":1000,"low":392,"close":461,"change":148,"percent_change":1012,"volume":1013,"transactions":9,"vwap":461},"2026-03-30",10.13,147900,{"date":1015,"open":445,"high":641,"low":381,"close":332,"change":385,"percent_change":1016,"volume":1017,"transactions":9,"vwap":332},"2026-03-27",-3.6,312500,{"date":1019,"open":429,"high":418,"low":636,"close":837,"change":217,"percent_change":1020,"volume":696,"transactions":9,"vwap":837},"2026-03-26",-3.95,{"date":1022,"open":884,"high":280,"low":453,"close":429,"change":470,"percent_change":1023,"volume":1024,"transactions":9,"vwap":429},"2026-03-25",-1.22,183500,{"date":1026,"open":205,"high":1027,"low":917,"close":418,"change":602,"percent_change":1028,"volume":1029,"transactions":9,"vwap":418},"2026-03-24",4.24,-3.53,103600,{"date":1031,"open":884,"high":945,"low":242,"close":903,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":903},"2026-03-23",0.07,1.67,173900,{"date":1036,"open":1037,"high":1037,"low":251,"close":242,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":242},"2026-03-20",4.51,-0.34,-7.52,191100,{"date":1042,"open":871,"high":1043,"low":214,"close":695,"change":668,"percent_change":1044,"volume":1045,"transactions":9,"vwap":695},"2026-03-19",4.55,4.87,220900,{"date":1047,"open":959,"high":946,"low":20,"close":186,"change":273,"percent_change":1048,"volume":1049,"transactions":9,"vwap":186},"2026-03-18",-5.27,292100,{"date":1051,"open":1052,"high":975,"low":280,"close":1043,"change":198,"percent_change":975,"volume":1053,"transactions":9,"vwap":1043},"2026-03-17",4.42,456800,{"date":1055,"open":186,"high":252,"low":17,"close":280,"change":528,"percent_change":714,"volume":1056,"transactions":9,"vwap":280},"2026-03-16",128900,{"date":1058,"open":186,"high":1059,"low":917,"close":263,"change":244,"percent_change":1060,"volume":1061,"transactions":9,"vwap":263},"2026-03-13",4.44,-1.86,360600,{"date":1063,"open":945,"high":945,"low":418,"close":986,"change":359,"percent_change":1064,"volume":1065,"transactions":9,"vwap":986},"2026-03-12",-0.92,172100,{"date":1067,"open":667,"high":280,"low":667,"close":196,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":196},"2026-03-11",0.53,13.91,610000,{"date":1072,"open":366,"high":641,"low":366,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-10",3.81,0.05,1.33,174600,{"date":1078,"open":382,"high":206,"low":313,"close":366,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":366},"2026-03-09",-0.1,-2.59,375100,{"date":1083,"open":453,"high":453,"low":580,"close":529,"change":602,"percent_change":1084,"volume":1085,"transactions":9,"vwap":529},"2026-03-06",-3.74,188400,{"date":1087,"open":439,"high":1000,"low":206,"close":19,"change":255,"percent_change":1088,"volume":1089,"transactions":9,"vwap":19},"2026-03-05",-1.47,62100,{"date":1091,"open":652,"high":903,"low":628,"close":439,"change":1074,"percent_change":1092,"volume":1093,"transactions":9,"vwap":439},"2026-03-04",1.24,245000,{"date":1095,"open":865,"high":263,"low":420,"close":865,"change":478,"percent_change":478,"volume":1096,"transactions":9,"vwap":865},"2026-03-03",257600,{"date":1098,"open":1099,"high":429,"low":315,"close":865,"change":198,"percent_change":1100,"volume":1101,"transactions":9,"vwap":865},"2026-03-02",3.78,5.24,310900,{"date":1103,"open":652,"high":652,"low":600,"close":667,"change":792,"percent_change":1104,"volume":1105,"transactions":9,"vwap":667},"2026-02-27",-4.5,178400,{"date":1107,"open":629,"high":264,"low":559,"close":641,"change":742,"percent_change":1108,"volume":1109,"transactions":9,"vwap":641},"2026-02-26",2.56,156300,{"date":1111,"open":600,"high":642,"low":306,"close":445,"change":560,"percent_change":1112,"volume":1113,"transactions":9,"vwap":445},"2026-02-25",6.27,221100,{"date":1115,"open":394,"high":636,"low":324,"close":815,"change":637,"percent_change":1116,"volume":1117,"transactions":9,"vwap":815},"2026-02-24",-2.39,151200,{"date":1119,"open":445,"high":635,"low":381,"close":366,"change":217,"percent_change":1120,"volume":1121,"transactions":9,"vwap":366},"2026-02-23",-4.08,182100,{"date":1123,"open":195,"high":991,"low":635,"close":629,"change":684,"percent_change":1124,"volume":1125,"transactions":9,"vwap":629},"2026-02-20",-5.08,146200,{"date":1127,"open":865,"high":251,"low":652,"close":461,"change":343,"percent_change":519,"volume":1128,"transactions":9,"vwap":461},"2026-02-19",122100,{"date":1130,"open":652,"high":429,"low":667,"close":234,"change":299,"percent_change":1131,"volume":1132,"transactions":9,"vwap":234},"2026-02-18",0.5,146500,{"date":1134,"open":429,"high":884,"low":815,"close":206,"change":1079,"percent_change":1135,"volume":1136,"transactions":9,"vwap":206},"2026-02-17",-2.46,332800,{"date":1138,"open":195,"high":214,"low":865,"close":439,"change":325,"percent_change":1139,"volume":1140,"transactions":9,"vwap":439},"2026-02-13",-0.73,175400,{"date":1142,"open":884,"high":884,"low":19,"close":418,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":418},"2026-02-12",-0.11,-2.61,159900,{"date":1147,"open":214,"high":968,"low":264,"close":214,"change":325,"percent_change":1148,"volume":1149,"transactions":9,"vwap":214},"2026-02-11",-0.71,274400,{"date":1151,"open":871,"high":1052,"low":884,"close":1027,"change":290,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1027},"2026-02-10",-0.47,140800,{"date":1155,"open":461,"high":18,"low":16,"close":968,"change":894,"percent_change":1156,"volume":1157,"transactions":9,"vwap":968},"2026-02-09",1.91,222700,{"date":1159,"open":461,"high":1027,"low":429,"close":242,"change":536,"percent_change":643,"volume":1160,"transactions":9,"vwap":242},"2026-02-06",195900,{"date":1162,"open":991,"high":205,"low":429,"close":17,"change":470,"percent_change":1163,"volume":1164,"transactions":9,"vwap":17},"2026-02-05",-1.18,232500,{"date":1166,"open":197,"high":280,"low":991,"close":263,"change":1143,"percent_change":1167,"volume":1168,"transactions":9,"vwap":263},"2026-02-04",-2.54,182500,{"date":1170,"open":945,"high":945,"low":1027,"close":18,"change":385,"percent_change":1171,"volume":1172,"transactions":9,"vwap":18},"2026-02-03",-3.13,178600,{"date":1174,"open":986,"high":969,"low":205,"close":1175,"change":1176,"percent_change":652,"volume":1177,"transactions":9,"vwap":1175},"2026-02-02",4.47,0.17,181200,{"date":1179,"open":952,"high":1180,"low":263,"close":986,"change":113,"percent_change":832,"volume":1181,"transactions":9,"vwap":986},"2026-01-30",4.41,246100,{"date":1183,"open":1184,"high":1185,"low":889,"close":186,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":186},"2026-01-29",4.67,4.71,-0.37,-7.91,369400,{"date":1190,"open":1191,"high":1192,"low":946,"close":1193,"change":684,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-28",4.94,5.16,4.68,-4.29,826700,{"date":1197,"open":975,"high":1198,"low":969,"close":1199,"change":411,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-27",5.01,4.89,5.62,2569400,{"date":1203,"open":1043,"high":1204,"low":970,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-26",4.7,4.63,0.28,6.44,433700,{"date":1210,"open":215,"high":990,"low":986,"close":280,"change":255,"percent_change":1211,"volume":1212,"transactions":9,"vwap":280},"2026-01-23",-1.36,192200,{"date":1214,"open":968,"high":1215,"low":263,"close":1180,"change":198,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1180},"2026-01-22",4.56,4.75,391600,{"date":1219,"open":196,"high":1180,"low":17,"close":214,"change":217,"percent_change":1220,"volume":1221,"transactions":9,"vwap":214},"2026-01-21",-3.66,399900,{"date":1223,"open":884,"high":1037,"low":418,"close":252,"change":894,"percent_change":1224,"volume":1225,"transactions":9,"vwap":252},"2026-01-20",1.86,636800,{"date":1227,"open":969,"high":1228,"low":991,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-16",4.53,4.29,-0.2,-4.45,755600,{"date":1234,"open":1235,"high":1236,"low":990,"close":1237,"change":1186,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-15",4.74,4.8,4.49,-7.61,1194100,{"date":1241,"open":1236,"high":1242,"low":1216,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-14",5.19,4.86,-6.06,-55.49,5469400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":535,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-13",11.96,12.1,9.06,10.92,42.93,7417600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-12",7.41,7.83,7.09,7.64,0.39,5.38,73400,{"date":1265,"open":1260,"high":1266,"low":1267,"close":1268,"change":325,"percent_change":940,"volume":1269,"transactions":9,"vwap":1268},"2026-01-09",7.67,7,7.25,47300,{"date":1271,"open":1272,"high":1266,"low":1267,"close":1273,"change":921,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-08",7.21,7.28,2.1,105500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":359,"percent_change":291,"volume":750,"transactions":9,"vwap":1281},"2026-01-07",7.2,7.32,6.96,7.13,{"date":1283,"open":1284,"high":1285,"low":1280,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-06",7.68,8.16,7.17,-0.48,-6.27,125200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-05",7.23,8.15,7.22,7.65,0.48,6.69,121200,{"date":1300,"open":1294,"high":1301,"low":1302,"close":1286,"change":108,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1286},"2026-01-02",7.33,6.88,0.84,76000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1287,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-31",7.58,7.6,7.04,7.11,-6.32,78100,{"date":1314,"open":689,"high":1315,"low":1309,"close":1316,"change":395,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-30",7.77,7.59,7.66,69300,{"date":1320,"open":1321,"high":1322,"low":412,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-12-29",7.44,7.75,7.05,-0.69,-8.91,120700,{"date":1328,"open":1329,"high":1330,"low":1295,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-12-26",8.09,8.27,7.74,-0.35,-4.33,38500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1329,"change":395,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1329},"2025-12-24",7.49,8.34,7.31,7.15,78700,{"date":1343,"open":561,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-23",8,6.55,7.55,-2.18,-22.4,336300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":133,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-22",9.05,9.73,8.93,8.72,21800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":255,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-12-19",9.01,9.27,8.95,-0.67,18000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1359,"change":1206,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1359},"2025-12-18",8.8,9.21,3.21,14600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":317,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-17",8.7,9.36,8.73,0.34,25200,{"date":1378,"open":1372,"high":1354,"low":1379,"close":1372,"change":1380,"percent_change":631,"volume":1381,"transactions":9,"vwap":1372},"2025-12-16",8.55,-0.28,31000,{"date":1383,"open":1384,"high":1384,"low":1354,"close":1385,"change":291,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-15",9.78,8.98,-5.87,31600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-12",10.3,10.31,9.54,-0.77,-7.47,54100,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1391,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1391},"2025-12-11",11.31,10,-1,-8.84,85000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1398,"change":1001,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1398},"2025-12-10",12.66,12.91,11,-7.9,96900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":904,"volume":1417,"transactions":9,"vwap":1415},"2025-12-09",12.7,13.09,11.85,12.28,-0.27,65700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-08",11.62,12.69,11.5,12.55,1.16,10.18,51200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-05",12.22,12.29,11.38,11.39,-0.85,-6.94,50300,{"date":1437,"open":1423,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1395,"transactions":9,"vwap":1440},"2025-12-04",12.58,11.68,12.24,-0.4,-3.16,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-03",10.15,13,12.64,2.64,26.4,168800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1399,"change":1456,"percent_change":394,"volume":1457,"transactions":9,"vwap":1399},"2025-12-02",9.81,10.01,9.68,0.36,14000,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":637,"percent_change":1064,"volume":1463,"transactions":9,"vwap":1462},"2025-12-01",9.25,9.89,9.64,22000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1353,"change":291,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1353},"2025-11-28",10.44,10.52,9.45,-5.44,55100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-26",9.95,10.48,9.75,10.29,0.64,6.63,52500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-11-25",8.63,9.94,8.6,9.65,1.15,13.53,60400,{"date":1490,"open":1491,"high":1366,"low":1492,"close":1493,"change":1131,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-24",8.43,8.01,8.5,6.25,71800,{"date":1497,"open":1498,"high":1499,"low":689,"close":1344,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1344},"2025-11-21",7.29,8.28,0.98,13.96,38300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":359,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-20",7.48,7.7,6.93,7.02,-0.57,27300,{"date":1512,"open":1284,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-19",7.76,7.06,-0.63,-8.19,47400,{"date":1519,"open":1344,"high":1344,"low":1307,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-18",7.69,-0.38,-4.71,45300,{"date":1525,"open":1352,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-17",9.33,8.07,-1.1,-12,60700,{"date":1532,"open":1462,"high":1453,"low":1533,"close":1534,"change":1509,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-14",9.11,9.17,-5.85,38900,{"date":1538,"open":1539,"high":1425,"low":1540,"close":1541,"change":1186,"percent_change":1220,"volume":1542,"transactions":9,"vwap":1541},"2025-11-13",9.9,9.43,9.74,58200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1120,"volume":1550,"transactions":9,"vwap":1548},"2025-11-12",10.39,10.63,10.03,10.11,-0.43,30000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":845,"change":1509,"percent_change":1556,"volume":1557,"transactions":9,"vwap":845},"2025-11-11",10.87,10.99,10.42,-5.13,33500,{"date":1559,"open":1398,"high":1560,"low":1561,"close":1562,"change":1230,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-10",11.54,10.8,11.11,-1.77,22200,{"date":1566,"open":1483,"high":1567,"low":1483,"close":1398,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1398},"2025-11-07",11.55,1.48,15.06,74300,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-06",10.22,9.82,9.83,-0.39,-3.82,13600,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1573,"change":343,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1573},"2025-11-05",10.41,10.06,1.39,17000,{"date":1586,"open":1483,"high":1587,"low":1588,"close":1589,"change":894,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-04",10.57,9.67,10.08,0.8,40200,{"date":1593,"open":1594,"high":1595,"low":1384,"close":1399,"change":1400,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1399},"2025-11-03",10.85,10.95,-9.09,71700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1407,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1407},"2025-10-31",11.36,11.58,10.81,-0.36,-3.17,40100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1600,"change":74,"percent_change":1611,"volume":1542,"transactions":9,"vwap":1600},"2025-10-30",12.21,13.43,11.3,-8.68,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-29",13.38,12.43,12.44,-0.9,-6.75,57200,{"date":1621,"open":1609,"high":1622,"low":1623,"close":1624,"change":244,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-28",13.8,13.2,13.34,-0.6,36500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1186,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-27",13.78,13.9,13.27,13.42,-2.68,53100,{"date":1636,"open":1637,"high":1630,"low":1405,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-24",13.18,13.79,0.65,4.95,82400,{"date":1643,"open":1644,"high":1645,"low":29,"close":1646,"change":767,"percent_change":1352,"volume":1647,"transactions":9,"vwap":1646},"2025-10-23",12.02,13.6,13.14,106400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":880,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-22",12.9,13.16,11.75,12.05,-5.64,166400,{"date":1657,"open":1650,"high":26,"low":1658,"close":1659,"change":1660,"percent_change":1242,"volume":1661,"transactions":9,"vwap":1659},"2025-10-21",12.31,12.77,0.63,478700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":872,"volume":1269,"transactions":9,"vwap":1667},"2025-10-20",12,12.35,11.87,12.14,0.29,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1414,"change":1152,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1414},"2025-10-17",12.32,11.66,-3.81,46600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1671,"change":1680,"percent_change":1681,"volume":743,"transactions":9,"vwap":1671},"2025-10-16",11.94,12.76,11.8,0.6,5.12,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":537,"percent_change":765,"volume":1688,"transactions":9,"vwap":1687},"2025-10-15",11.43,11.78,11.27,11.72,56500,{"date":1690,"open":1691,"high":1439,"low":1692,"close":1693,"change":528,"percent_change":1486,"volume":1694,"transactions":9,"vwap":1693},"2025-10-14",11.2,10.76,11.42,57700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-13",12.4,12.53,11.19,11.29,-1.11,-8.95,127600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1697,"change":273,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1697},"2025-10-10",12.68,12.97,12.16,-1.9,62700,{"date":1712,"open":1405,"high":1713,"low":1714,"close":1447,"change":244,"percent_change":1515,"volume":1715,"transactions":9,"vwap":1447},"2025-10-09",12.93,12.33,69600,{"date":1717,"open":1718,"high":1713,"low":1423,"close":1719,"change":709,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-08",12.89,12.72,0.71,28400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-07",13.22,13.4,12.5,12.63,-0.59,-4.46,51600,{"date":1732,"open":1733,"high":1645,"low":1734,"close":1724,"change":343,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1724},"2025-10-06",13.13,12.95,1.07,97400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":123,"percent_change":1743,"volume":997,"transactions":9,"vwap":1742},"2025-10-03",12.83,13.5,12.6,13.08,1.95,{"date":1745,"open":1746,"high":1739,"low":1440,"close":1739,"change":411,"percent_change":1747,"volume":1597,"transactions":9,"vwap":1739},"2025-10-02",12.45,2.07,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-01",11.14,12.57,1.57,14.27,101800,{"date":1756,"open":1594,"high":1757,"low":1692,"close":1407,"change":1176,"percent_change":1752,"volume":1758,"transactions":9,"vwap":1407},"2025-09-30",11.01,25300,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":684,"percent_change":1709,"volume":1764,"transactions":9,"vwap":1763},"2025-09-29",11.18,10.61,10.83,83900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":854,"percent_change":714,"volume":1771,"transactions":9,"vwap":1770},"2025-09-26",10.75,11.24,10.7,11.04,104700,{"date":1773,"open":1774,"high":29,"low":1775,"close":1776,"change":153,"percent_change":527,"volume":1777,"transactions":9,"vwap":1776},"2025-09-25",10.5,10.45,10.71,193000,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-24",9.46,10.38,10.36,0.96,10.21,125600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1788,"change":478,"percent_change":478,"volume":1791,"transactions":9,"vwap":1788},"2025-09-23",9.4,9.6,9.31,41300,{"date":1793,"open":1794,"high":1795,"low":1460,"close":1788,"change":123,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1788},"2025-09-22",9.35,9.61,2.73,88600,{"date":1799,"open":1800,"high":1794,"low":1801,"close":1802,"change":1032,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-19",9,8.78,9.15,0.77,70200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-18",8.75,9.22,9.08,0.44,5.09,83600,{"date":1814,"open":1815,"high":1526,"low":1816,"close":1817,"change":454,"percent_change":1100,"volume":696,"transactions":9,"vwap":1817},"2025-09-17",8.25,8.11,8.64,{"date":1819,"open":1527,"high":1820,"low":1821,"close":1822,"change":593,"percent_change":1568,"volume":1823,"transactions":9,"vwap":1822},"2025-09-16",8.3,7.93,8.21,34800,{"date":1825,"open":1527,"high":1815,"low":1344,"close":1329,"change":709,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1329},"2025-09-15",1.12,55300,{"date":1829,"open":1329,"high":1285,"low":1830,"close":1344,"change":866,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1344},"2025-09-12",7.86,-1.6,36200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":148,"percent_change":199,"volume":1838,"transactions":9,"vwap":1837},"2025-09-11",7.8,8.2,8.13,42600,{"date":1840,"open":1821,"high":1841,"low":1317,"close":1322,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1322},"2025-09-10",8.06,-0.22,-2.76,43000,{"date":1846,"open":1847,"high":1841,"low":1848,"close":1849,"change":290,"percent_change":504,"volume":1850,"transactions":9,"vwap":1849},"2025-09-09",8.03,7.88,7.97,23900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":593,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-08",7.85,7.99,1.52,23400,{"date":1858,"open":1513,"high":1859,"low":1860,"close":1859,"change":921,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-05",7.87,7.61,1.94,16200,{"date":1864,"open":1815,"high":1815,"low":1266,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-04",7.72,-0.53,-6.42,55000,{"date":1870,"open":1493,"high":1871,"low":1822,"close":1815,"change":1842,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1815},"2025-09-03",8.82,-2.6,72600,{"date":1875,"open":1295,"high":1484,"low":1346,"close":1876,"change":1877,"percent_change":1359,"volume":1878,"transactions":9,"vwap":1876},"2025-09-02",8.47,0.7,132300,{"date":1880,"open":1881,"high":1882,"low":1273,"close":1315,"change":1883,"percent_change":1207,"volume":1884,"transactions":9,"vwap":1315},"2025-08-29",7.38,7.84,0.47,49400,{"date":1886,"open":1331,"high":1331,"low":1887,"close":1887,"change":953,"percent_change":1020,"volume":1888,"transactions":9,"vwap":1887},"2025-08-28",7.3,39400,{"date":1890,"open":1820,"high":1891,"low":1892,"close":1308,"change":431,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1308},"2025-08-27",8.44,7.45,-7.43,100600,{"date":1896,"open":1346,"high":1897,"low":1346,"close":1822,"change":1898,"percent_change":1795,"volume":1899,"transactions":9,"vwap":1822},"2025-08-26",8.52,0.72,302400,{"date":1901,"open":1902,"high":1258,"low":1903,"close":1337,"change":54,"percent_change":1267,"volume":1904,"transactions":9,"vwap":1337},"2025-08-25",6.1,6,352900,{"date":1906,"open":1907,"high":1267,"low":1908,"close":1267,"change":1131,"percent_change":1520,"volume":1909,"transactions":9,"vwap":1267},"2025-08-22",6.5,6.3,80830,{"date":1911,"open":412,"high":412,"low":1908,"close":1907,"change":1441,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1907},"2025-08-21",-5.8,77850,{"date":1915,"open":1278,"high":1278,"low":1916,"close":412,"change":953,"percent_change":1917,"volume":1918,"transactions":9,"vwap":412},"2025-08-20",6.6,-4.17,44050,{"date":1920,"open":1308,"high":1921,"low":689,"close":1278,"change":1441,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1278},"2025-08-19",7.9,-5.26,31740,{"date":1925,"open":1926,"high":1921,"low":1926,"close":1308,"change":198,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1308},"2025-08-18",7.5,2.7,62180,{"date":1930,"open":1931,"high":1931,"low":1278,"close":1931,"change":478,"percent_change":478,"volume":1932,"transactions":9,"vwap":1931},"2025-08-15",7.4,46260,{"date":1934,"open":1931,"high":1931,"low":1278,"close":1931,"change":198,"percent_change":764,"volume":1935,"transactions":9,"vwap":1931},"2025-08-14",33810,{"date":1937,"open":1926,"high":1926,"low":412,"close":1278,"change":478,"percent_change":478,"volume":1938,"transactions":9,"vwap":1278},"2025-08-13",151390,{"date":1940,"open":412,"high":1887,"low":1941,"close":1278,"change":537,"percent_change":280,"volume":1942,"transactions":9,"vwap":1278},"2025-08-12",6.8,47550,{"date":1944,"open":1278,"high":1278,"low":1941,"close":412,"change":1230,"percent_change":1945,"volume":1946,"transactions":9,"vwap":412},"2025-08-11",-2.82,40910,{"date":1948,"open":1941,"high":1278,"low":1949,"close":689,"change":537,"percent_change":1180,"volume":1950,"transactions":9,"vwap":689},"2025-08-08",6.7,58150,{"date":1952,"open":1908,"high":689,"low":1908,"close":1941,"change":1131,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1941},"2025-08-07",7.94,93940,{"date":1956,"open":689,"high":1931,"low":1902,"close":1908,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1908},"2025-08-06",-1.5,-19.23,324980,{"date":1961,"open":1506,"high":1835,"low":1308,"close":1835,"change":198,"percent_change":765,"volume":1962,"transactions":9,"vwap":1835},"2025-08-05",28580,{"date":1964,"open":1931,"high":1506,"low":1887,"close":1308,"change":198,"percent_change":1927,"volume":1965,"transactions":9,"vwap":1308},"2025-08-04",17170,{"date":1967,"open":1887,"high":1308,"low":689,"close":1931,"change":1079,"percent_change":648,"volume":1968,"transactions":9,"vwap":1931},"2025-08-01",63300,{"date":1970,"open":1344,"high":1971,"low":1278,"close":1926,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1926},"2025-07-31",8.1,-0.5,-6.25,168900,{"date":1976,"open":1344,"high":1971,"low":1344,"close":1344,"change":1079,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1344},"2025-07-30",-1.23,73260,{"date":1980,"open":1836,"high":1836,"low":1921,"close":1971,"change":478,"percent_change":478,"volume":1981,"transactions":9,"vwap":1971},"2025-07-29",55720,{"date":1983,"open":1344,"high":1971,"low":1921,"close":1971,"change":742,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1971},"2025-07-28",1.25,52510,{"date":1987,"open":1344,"high":1836,"low":1921,"close":1344,"change":1079,"percent_change":1977,"volume":1988,"transactions":9,"vwap":1344},"2025-07-25",38700,{"date":1990,"open":1991,"high":1991,"low":1344,"close":1971,"change":1230,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1971},"2025-07-24",8.4,-2.41,55030,{"date":1995,"open":1971,"high":1991,"low":1835,"close":1820,"change":198,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1820},"2025-07-23",2.47,82380,{"date":1999,"open":1921,"high":1971,"low":1835,"close":1971,"change":742,"percent_change":1984,"volume":2000,"transactions":9,"vwap":1971},"2025-07-22",65500,{"date":2002,"open":1921,"high":1820,"low":1921,"close":1344,"change":478,"percent_change":478,"volume":2003,"transactions":9,"vwap":1344},"2025-07-21",66670,{"date":2005,"open":1971,"high":1820,"low":1921,"close":1344,"change":953,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1344},"2025-07-18",-3.61,156400,{"date":2009,"open":1820,"high":1991,"low":1921,"close":1820,"change":742,"percent_change":802,"volume":2010,"transactions":9,"vwap":1820},"2025-07-17",116230,{"date":2012,"open":1344,"high":1991,"low":1344,"close":1836,"change":1131,"percent_change":644,"volume":2013,"transactions":9,"vwap":1836},"2025-07-16",307270,{"date":2015,"open":2016,"high":2017,"low":412,"close":1506,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1506},"2025-07-15",19.7,20.2,-12.5,-61.88,2376690,{"date":2022,"open":2017,"high":2023,"low":2024,"close":2017,"change":478,"percent_change":478,"volume":2025,"transactions":9,"vwap":2017},"2025-07-14",20.8,20.1,39900,{"date":2027,"open":2017,"high":2028,"low":2029,"close":2017,"change":1972,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2017},"2025-07-11",21,19.8,-2.42,157390,{"date":2033,"open":2028,"high":2034,"low":2016,"close":2035,"change":1441,"percent_change":1709,"volume":2036,"transactions":9,"vwap":2035},"2025-07-10",21.8,20.7,208300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-09",22.9,23.6,20.5,21.1,-8,-27.49,664610,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":198,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-08",29.4,30,27.6,29.1,0.69,385370,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1230,"percent_change":1324,"volume":2060,"transactions":9,"vwap":2059},"2025-07-07",28.8,29,28.2,28.9,9220,{"date":2062,"open":2063,"high":2064,"low":2056,"close":2051,"change":1230,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2051},"2025-07-03",29.2,29.6,-0.68,6980,{"date":2068,"open":2056,"high":2069,"low":2056,"close":2070,"change":1877,"percent_change":872,"volume":2071,"transactions":9,"vwap":2070},"2025-07-02",31.1,29.3,20470,{"date":2073,"open":2048,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-01",29.5,28.5,28.6,-0.8,-2.72,9600,{"date":2081,"open":2064,"high":2082,"low":2063,"close":2048,"change":1230,"percent_change":2065,"volume":2083,"transactions":9,"vwap":2048},"2025-06-30",30.5,7000,{"date":2085,"open":2069,"high":2086,"low":2074,"close":2064,"change":1957,"percent_change":654,"volume":2087,"transactions":9,"vwap":2064},"2025-06-27",31.4,9480,{"date":2089,"open":2048,"high":2090,"low":2059,"close":2069,"change":2091,"percent_change":824,"volume":2092,"transactions":9,"vwap":2069},"2025-06-26",31.3,1.8,23990,{"date":2094,"open":2070,"high":2095,"low":2076,"close":2070,"change":1441,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2070},"2025-06-25",30.1,-1.35,19830,{"date":2099,"open":2049,"high":2100,"low":2058,"close":2101,"change":68,"percent_change":699,"volume":2102,"transactions":9,"vwap":2101},"2025-06-24",31.6,29.7,408040,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2056,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2056},"2025-06-23",30.6,27.8,-1.8,-5.88,27320,{"date":2111,"open":2112,"high":2112,"low":2105,"close":2105,"change":1625,"percent_change":876,"volume":2113,"transactions":9,"vwap":2105},"2025-06-20",31.5,6320,{"date":2115,"open":2100,"high":2100,"low":2105,"close":2116,"change":478,"percent_change":478,"volume":2117,"transactions":9,"vwap":2116},"2025-06-18",31.2,7200,{"date":2119,"open":2069,"high":2120,"low":2121,"close":2116,"change":1441,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2116},"2025-06-17",32.099998,30.8,-1.27,7760,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2100,"change":128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2100},"2025-06-16",31.7,32.4,30.9,1.28,13910,{"date":2132,"open":2133,"high":2133,"low":2116,"close":2116,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2116},"2025-06-13",34.7,-4.1,-11.61,12570,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":128,"percent_change":1486,"volume":2143,"transactions":9,"vwap":2142},"2025-06-12",35.4,35.9,34.5,35.3,11040,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":198,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-11",35,36,34,34.9,0.58,11380,{"date":2153,"open":2149,"high":2154,"low":2155,"close":2133,"change":1079,"percent_change":673,"volume":2156,"transactions":9,"vwap":2133},"2025-06-10",35.2,34.099998,7440,{"date":2158,"open":2133,"high":2159,"low":2160,"close":2161,"change":128,"percent_change":1424,"volume":2162,"transactions":9,"vwap":2161},"2025-06-09",35.099998,33,34.8,10920,{"date":2164,"open":2165,"high":2141,"low":2166,"close":2167,"change":47,"percent_change":729,"volume":2168,"transactions":9,"vwap":2167},"2025-06-06",33.8,33.2,34.4,8960,{"date":2170,"open":2166,"high":2171,"low":2172,"close":2173,"change":1131,"percent_change":1855,"volume":2174,"transactions":9,"vwap":2173},"2025-06-05",34.2,32.3,33.4,10510,{"date":2176,"open":2148,"high":2171,"low":2177,"close":2178,"change":890,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-04",32.7,32.9,-3.52,13640,{"date":2182,"open":2148,"high":2183,"low":2178,"close":2155,"change":1625,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2155},"2025-06-03",35.5,-1.73,25410,{"date":2187,"open":2148,"high":2188,"low":2127,"close":2133,"change":537,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2133},"2025-06-02",36.9,0.87,40860,{"date":2192,"open":2193,"high":2194,"low":2126,"close":2167,"change":2091,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2167},"2025-05-30",32.2,34.6,5.52,35120,{"date":2198,"open":2199,"high":2178,"low":2128,"close":2200,"change":68,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-29",31.9,32.6,2.84,21340,{"date":2204,"open":2116,"high":2172,"low":2049,"close":2126,"change":1131,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2126},"2025-05-28",1.6,23430,{"date":2208,"open":2128,"high":2127,"low":2049,"close":2116,"change":1131,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2116},"2025-05-27",1.63,113460,{"date":2212,"open":2172,"high":2173,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-05-23",30.4,30.7,-3.4,-9.97,1043330,{"date":2219,"open":2147,"high":2147,"low":2166,"close":2155,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2155},"2025-05-22",-1.4,-3.94,12840,{"date":2224,"open":2225,"high":2226,"low":2167,"close":2183,"change":1079,"percent_change":1380,"volume":2227,"transactions":9,"vwap":2183},"2025-05-21",35.6,37.2,19520,{"date":2229,"open":2160,"high":2230,"low":2193,"close":2225,"change":324,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2225},"2025-05-20",37.099998,11.25,43840,{"date":2234,"open":2048,"high":2172,"low":2051,"close":2235,"change":27,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-19",32,8.84,14960,{"date":2239,"open":2064,"high":2064,"low":2240,"close":2048,"change":198,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2048},"2025-05-16",28.4,0.68,11580,{"date":2244,"open":2245,"high":2213,"low":2246,"close":2063,"change":2077,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2063},"2025-05-15",29.9,28.1,-2.67,17980,{"date":2250,"open":2251,"high":2193,"low":2252,"close":2049,"change":22,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2049},"2025-05-14",31.8,29.8,-5.36,18630,{"date":2256,"open":2069,"high":2193,"low":2213,"close":2126,"change":1131,"percent_change":2205,"volume":2257,"transactions":9,"vwap":2126},"2025-05-13",16410,{"date":2259,"open":2126,"high":2235,"low":2105,"close":2116,"change":742,"percent_change":143,"volume":2260,"transactions":9,"vwap":2116},"2025-05-12",12880,{"date":2262,"open":2086,"high":2160,"low":2069,"close":2069,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2069},"2025-05-09",-0.7,-2.2,16010,{"date":2267,"open":2166,"high":2173,"low":2128,"close":2251,"change":1617,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2251},"2025-05-08",-2.75,26420,{"date":2271,"open":2141,"high":2272,"low":2177,"close":2177,"change":1957,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2177},"2025-05-07",35.7,-4.39,29570,{"date":2276,"open":2277,"high":2277,"low":2155,"close":2171,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2171},"2025-05-06",38.3,-4.4,-11.4,50470,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2220,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-05",38.8,39.5,38,38.6,-3.5,15640,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1400,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-02",40.5,41.3,39.2,40,-2.44,41930,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1016,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-05-01",44,45,40.9,41,-8.07,40820,{"date":2306,"open":2300,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-04-30",45.6,40.4,44.6,-1.3,-2.83,45360,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2134,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-04-29",50.099998,45.3,45.9,-8.2,71230,{"date":2321,"open":2315,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-04-28",52.7,47.099998,50,-2,-3.85,135210,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-04-25",47.5,53.8,46,52,-8.3,-13.76,570730,{"date":2338,"open":2339,"high":177,"low":2340,"close":2340,"change":1903,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-04-24",93.5,60.3,11.05,4071370,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1590,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-04-23",50.3,57.5,47,54.3,1.5,50920,{"date":181,"open":2352,"high":2353,"low":2352,"close":2354,"change":1664,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},41.5,54.6,53.5,28.92,62380]