[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDSX":3,"homepage-market-summary":31,"stock-historical-BDSX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BDSX","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},"Biodesix, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Biodesix Inc is a diagnostic solutions company with a focus on lung disease. The Company has a single operating segment focused on providing diagnostic testing services to customers. It provides biopharmaceutical companies with services that include diagnostic research, clinical trial testing, and the discovery, development, and commercialization of companion diagnostics. The revenue is derived from two sources: providing diagnostic testing services associated with blood-based lung and COVID tests; and providing biopharmaceutical companies with services generally provided outside the clinical setting and governed by individual contracts with third parties, as well as the development and commercialization of companion diagnostics.","334","Louisville, CO",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},27.72,27.55,28.72,26.965,27.33,0.39,1.43,124136.006995,3519,28.1489,31.97,5.26,435825.20654206374,84.1,1489,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.44,401009,146368216.842058,182.86,"2025-04-22",[183,184,194,205,216,226,237,247,258,269,280,290,298,306,317,326,336,347,358,368,379,389,400,411,422,432,442,452,463,474,484,495,505,515,526,535,545,556,567,578,589,599,609,618,627,638,648,659,670,680,687,698,708,718,729,738,745,753,761,768,775,784,793,801,810,819,828,835,844,852,860,868,876,885,894,903,911,918,927,934,942,950,958,965,972,979,987,995,1004,1009,1015,1022,1029,1037,1046,1055,1064,1072,1081,1087,1095,1102,1111,1118,1122,1129,1138,1147,1154,1161,1168,1175,1184,1192,1201,1209,1216,1222,1231,1239,1247,1254,1260,1267,1273,1282,1288,1296,1302,1310,1317,1326,1332,1338,1343,1349,1357,1363,1368,1376,1382,1390,1397,1404,1412,1420,1429,1435,1442,1449,1455,1460,1468,1475,1482,1488,1496,1501,1509,1517,1525,1533,1542,1549,1557,1562,1569,1576,1584,1591,1600,1609,1616,1622,1630,1639,1646,1653,1662,1669,1678,1685,1692,1700,1707,1714,1722,1729,1738,1746,1753,1760,1768,1772,1779,1788,1794,1803,1812,1820,1827,1835,1840,1846,1854,1862,1870,1879,1886,1891,1898,1902,1909,1917,1924,1930,1936,1944,1950,1958,1965,1972,1977,1983,1990,1996,2001,2008,2015,2023,2030,2036,2040,2046,2053,2059,2066,2073,2081,2085,2091,2097,2104,2109,2115,2120,2125,2131,2137,2143,2147,2151,2154,2159,2163,2168,2175,2182,2188,2194,2201,2207,2213,2220,2224,2228,2234,2239,2247,2254,2260,2266,2271,2278,2285,2290,2296,2303,2309,2315,2320,2326,2329,2333,2336,2340,2344,2351,2355,2361,2366,2370,2376,2379,2382,2387,2393,2397,2402,2406,2410,2413,2419,2423,2428,2435,2439,2445,2449,2454,2458,2464,2468,2474,2480,2486,2492,2496,2500,2505,2510,2515,2519,2524,2529,2533,2537,2543,2548,2553,2556,2559,2564,2567,2572,2576,2580,2584,2588,2593,2597,2601,2605,2610,2614,2620,2623,2629,2634,2640,2643,2648,2652,2657,2662,2667,2673,2680,2684,2689,2695,2701,2706,2713,2716],{"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":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.45,29.7,26.33,-2.5,-8.38,178919.525515,2973,27.5823,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",29.15,30.13,28.1431,29.83,0.69,2.37,161482.516135,2487,29.1436,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.57,31.21,28.56,29.14,-1.28,-4.21,142730.711987,3427,29.5283,{"date":217,"open":218,"high":26,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",29,28.5001,30.42,1.32,4.54,204699.752568,4016,30.746,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",29.47,30.17,28.48,29.1,-0.3,-1.02,98321.620738,3169,29.3345,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":148,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.22,31.35,28.81,29.4,0.11,121135.198276,2277,29.8248,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",27.99,29.4899,27.65,29.29,1.14,4.05,68968.270588,1360,28.7077,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",28.37,29.065,27.75,28.15,-0.28,-0.98,57018.692857,1522,28.3441,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",29.36,29.99,27.56,28.43,-0.77,-2.64,122355.777783,2638,28.3654,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":21,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",28.52,29.9595,28.385,29.2,1.35,100880.530965,2268,29.2647,{"date":291,"open":292,"high":293,"low":282,"close":241,"change":123,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.99,29.4199,0.88,60842.988708,1938,28.8976,{"date":299,"open":300,"high":218,"low":17,"close":209,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",27.77,0.86,3.1,100566.124368,2932,28.2666,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",27.4,28,26.42,27.7,0.3,1.09,69014.088008,2376,27.1256,{"date":318,"open":319,"high":311,"low":320,"close":308,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",26.8,25.7445,0.435,1.61,54982.854933,1521,27.0041,{"date":327,"open":328,"high":329,"low":330,"close":19,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",26.12,27.14,25.82,0.925,3.55,47060.573,1660,26.7977,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",26.83,27.37,25.6,26.04,-1.04,-3.84,53476.046402,1325,26.3763,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",26.77,27.7972,26.7,27.08,0.45,1.69,33439.774734,1312,27.2722,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":353,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",25.97,27.9,25.89,26.63,1.72,86420.10232,3216,26.9712,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",26.23,26.762826,25.42,26.18,-0.295,-1.11,58780.339295,1539,26.104,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",27.29,25.9516,26.475,-0.685,-2.52,56462.13046,1534,26.5088,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",25.21,27.4013,24.07,27.16,2.09,8.34,141219.420226,2413,25.8249,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",25.83,26.525,25.02,25.07,-1.275,-4.84,67520.395834,1593,25.6997,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",26.71,27.1,25.76,26.345,-0.485,-1.81,58081.705784,1652,26.2368,{"date":423,"open":424,"high":425,"low":426,"close":338,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",28.29,28.6235,26.65,-1.65,-5.79,108460.211962,2026,27.4274,{"date":433,"open":434,"high":435,"low":436,"close":230,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",30.64,31.06,28.32,-2.12,-6.93,162348.181289,3138,29.4982,{"date":443,"open":444,"high":445,"low":309,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",28.34,31.31,30.6,2.525,8.99,216005.992903,4448,29.9147,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",25.7,30,25.41,28.075,2.685,10.58,199204.831909,3537,28.2192,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",26.25,26.8334,23.95,25.39,-1.24,-4.66,243979.790369,3544,25.6739,{"date":475,"open":476,"high":477,"low":478,"close":363,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",24.25,27.105,24.11,2.6,10.82,274229.204837,4088,25.7185,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",25.2,26,23.76,24.03,-1.51,-5.91,228821.245795,3342,24.6647,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",21.91,26.3999,25.54,3.2,14.32,197624.724534,2919,24.7578,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",23.03,22,22.34,-0.91,-3.91,106753.214787,2205,22.384,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",23.88,25.2697,22.7891,23.25,-0.75,-3.12,68405.037019,1467,23.4323,{"date":527,"open":517,"high":528,"low":529,"close":530,"change":531,"percent_change":294,"volume":532,"transactions":533,"vwap":534},"2026-08-14",24.43,23.585,24,0.21,72408.165034,1832,23.956,{"date":536,"open":537,"high":486,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",25.11,23.55,23.79,-0.43,-1.78,48731.993933,1003,24.4643,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",24.62,25.4,23.8,24.22,-0.09,-0.37,90913.146126,1331,24.5405,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",24.17,25.52,23.315,24.31,-0.55,-2.21,94780.980084,2259,24.0817,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",24.09,25.51,23.37,24.86,1.36,5.79,160637.833652,2552,24.5653,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",22.85,23.925,22.4501,23.5,1.4,6.33,80565.053128,1698,23.2669,{"date":590,"open":591,"high":67,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",21.76,19.77,22.1,-0.68,-2.99,211625.875603,2804,21.9764,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":243,"volume":606,"transactions":607,"vwap":608},"2026-08-05",22.89,23.4,22.41,22.78,0.025,42387.065827,1684,22.8503,{"date":610,"open":508,"high":611,"low":508,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",23.39,22.755,0.725,3.29,57273.359613,2350,22.7854,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":315,"vwap":626},"2026-08-03",21.52,23.38,22.03,0.83,3.92,86208.905134,22.6656,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",21.77,21.89,21,21.2,-0.135,-0.63,41802.706276,1618,21.3417,{"date":639,"open":640,"high":508,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",20.715,20.7,21.335,0.955,4.69,44764.276922,1892,21.3489,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",21.24,21.5,20.27,20.38,-0.65,-3.09,40884.24937,1761,20.9104,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",22.27,22.3531,20.98,21.03,-1.19,-5.36,69399.38615,2067,21.6541,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":47,"volume":677,"transactions":678,"vwap":679},"2026-07-27",22.13,23.384,21.78,22.22,0.22,75464.137729,1766,22.6335,{"date":681,"open":508,"high":549,"low":508,"close":508,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",-0.32,-1.43,90511.201414,1810,22.8995,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",21.09,22.43,20.0101,22.32,0.93,4.35,39645.547201,1578,21.3867,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":123,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",21.14,24.02,20.86,21.39,1.18,88323.643688,2287,22.376,{"date":709,"open":710,"high":711,"low":712,"close":700,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",19.9,21.32,19.25,1.33,6.71,78513.125386,2065,19.9773,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",20.51,20.59,19.09,19.81,-0.38,-1.88,43338.605905,1235,19.9268,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",20.11,20.21,19.48,20.19,0.23,1.15,40800,{"date":739,"open":740,"high":632,"low":741,"close":742,"change":342,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-16",20.73,19.56,19.96,-4.95,64600,{"date":746,"open":747,"high":748,"low":749,"close":631,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":631},"2026-07-15",21.13,21.49,20.6,-0.13,-0.62,46300,{"date":754,"open":755,"high":756,"low":757,"close":747,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":747},"2026-07-14",21.58,22.375,20.77,-0.29,-1.35,56700,{"date":762,"open":763,"high":764,"low":663,"close":765,"change":766,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",21.4,22.366,21.42,0,60300,{"date":769,"open":508,"high":770,"low":771,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2026-07-10",23.32,21.17,-0.73,-3.3,98000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",20.22,23,20.12,22.15,2,9.93,85900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",20.14,20.58,18.91,20.15,-0.19,-0.93,108400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":490,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",21.79,22.328,19.89,20.34,-6.91,90000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",21.81,23.457,21.28,21.85,-0.14,-0.64,40000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",24.52,24.73,21.7,21.99,-2.51,-10.24,62600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",22.74,24.915,21.88,24.5,1.95,8.65,126200,{"date":829,"open":830,"high":550,"low":755,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",23.7,22.55,-1.26,-5.29,116800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",23.33,24.34,22.35,23.81,0.47,2.01,161500,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-26",21.059999,23.34,20.75,3.3,16.47,154200,{"date":853,"open":854,"high":675,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",19.84,19.030001,20.040001,1.37,7.34,244900,{"date":861,"open":862,"high":710,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",19.49,18.44,18.67,-0.49,-2.56,108600,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-23",17.38,19.16,16.506,1.81,10.43,87800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",17.059999,18.22,16.68,17.35,0.54,3.21,56400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",16.09,17.4,15.26,16.81,1.59,10.45,132400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",15.16,15.98,15.135,15.22,-0.11,-0.72,185400,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",15.95,15.04,15.33,-0.27,-1.73,20400,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":882,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-15",15.87,16.075001,15.6,3.59,36100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",15.01,15.96,14.81,15.06,0.26,1.76,21100,{"date":928,"open":899,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",15.724,14.8,-0.21,-1.4,129900,{"date":935,"open":936,"high":937,"low":938,"close":920,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":920},"2026-06-10",15,16,14.795,-0.35,-2.28,29100,{"date":943,"open":944,"high":937,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",14.82,14.61,15.36,0.41,2.74,22100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":773,"volume":957,"transactions":9,"vwap":955},"2026-06-08",15.5,15.8,14.88,14.95,-0.51,22300,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":342,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",16.28,15.214,15.46,-6.3,33900,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":128,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",15.91,16.71,16.5,2.48,41700,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":138,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",15.53,16.1,15.275,4.27,20800,{"date":980,"open":981,"high":982,"low":906,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",15.35,15.79,15.44,0.17,1.11,47200,{"date":988,"open":989,"high":990,"low":889,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",15.99,16.42,15.27,-1.05,-6.43,38500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",16.24,17.21,15.81,16.32,0.33,2.06,106800,{"date":1005,"open":1006,"high":850,"low":1006,"close":989,"change":704,"percent_change":1007,"volume":1008,"transactions":9,"vwap":989},"2026-05-28",15.08,7.97,120500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":922,"change":766,"percent_change":766,"volume":1014,"transactions":9,"vwap":922},"2026-05-27",14.62,15.11,14.42,43000,{"date":1016,"open":1017,"high":1017,"low":1018,"close":922,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":922},"2026-05-26",15.1,14.24,-0.12,-0.8,30000,{"date":1023,"open":906,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":427,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",15.43,14.72,14.93,-0.25,30200,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",14.44,15.435,15.18,0.81,5.64,17800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",14.04,14.57,13.9,14.37,0.43,3.08,13600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",14.14,14.48,13.587,13.94,-0.31,-2.18,37000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",14.09,14.6,13.58,14.25,0.08,0.56,29700,{"date":1065,"open":1066,"high":1049,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",14.43,13.5,14.17,-0.59,-4,45100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",14.73,14.875,14.05,14.76,0.12,0.82,30500,{"date":1082,"open":999,"high":999,"low":1083,"close":1084,"change":375,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-13",14.52,14.64,-7.05,53500,{"date":1088,"open":1089,"high":969,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",16.15,15.225,15.75,-0.36,-2.23,42300,{"date":1096,"open":1033,"high":1097,"low":922,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",16.41,16.11,0.79,5.16,108900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",15.47,15.519,14.79,15.32,-0.15,-0.97,73300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1104,"change":841,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1104},"2026-05-07",14.94,15.85,14.77,3.13,79500,{"date":1119,"open":1077,"high":983,"low":1120,"close":936,"change":108,"percent_change":128,"volume":1121,"transactions":9,"vwap":936},"2026-05-06",14.38,108800,{"date":1123,"open":1067,"high":1124,"low":1125,"close":1113,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1113},"2026-05-05",15.51,13.32,3.67,32.56,449300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",10.89,12.2,10.73,11.27,0.19,1.71,115400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",10.95,11.43,10.525,11.08,0.1,0.91,27900,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":253,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-30",9.76,11.39,10.98,11.59,101800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":900,"percent_change":375,"volume":1160,"transactions":9,"vwap":1159},"2026-04-29",9.87,10.175,9.432,9.84,55100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":909,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",10.18,10.37,9.95,-0.175,27100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":407,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",10.8,9.945,10.125,-0.515,31500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",10.16,10.96,10,10.64,0.68,6.83,49500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",11.56,9.86,9.96,-1.62,-13.99,118700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-22",13.08,13.55,11.06,11.58,-1.27,-9.88,126000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":682,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",13.34,13.63,12.72,12.85,-2.43,36600,{"date":1210,"open":1211,"high":1195,"low":1212,"close":1213,"change":1214,"percent_change":735,"volume":1215,"transactions":9,"vwap":1213},"2026-04-20",13.13,13,13.17,0.03,24900,{"date":1217,"open":1218,"high":1219,"low":1212,"close":1220,"change":1221,"percent_change":211,"volume":1080,"transactions":9,"vwap":1220},"2026-04-17",13.02,13.8,13.14,-0.17,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",12.75,13.81,12.64,13.31,0.65,5.13,50700,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",12.25,13.05,12.66,0.52,4.28,64400,{"date":1240,"open":1241,"high":1067,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",13.38,12.13,12.14,-1.22,-9.13,74600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":735,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-13",12.8,13.495,13.36,1.75,28000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1211,"change":790,"percent_change":683,"volume":1259,"transactions":9,"vwap":1211},"2026-04-10",13.43,13.51,12.77,80700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1125,"change":791,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1125},"2026-04-09",14.07,14.4,12.775,-6.53,62500,{"date":1268,"open":930,"high":1269,"low":1270,"close":1060,"change":264,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1060},"2026-04-08",14.98,14.12,-1.93,38800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-07",15.24,15.34,14.273,14.53,-0.83,-5.4,49700,{"date":1283,"open":1017,"high":1284,"low":1017,"close":946,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":946},"2026-04-06",16.26,0.29,1.92,97200,{"date":1289,"open":1074,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",15.49,14.51,15.07,0.31,2.1,41600,{"date":1297,"open":1049,"high":1298,"low":1299,"close":1077,"change":924,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1077},"2026-04-01",15.2,14.435,1.79,26600,{"date":1303,"open":1304,"high":1305,"low":1059,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",14,14.74,14.5,0.71,5.15,31400,{"date":1311,"open":1048,"high":1025,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",13.412,13.79,-0.42,-2.96,56300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",14.65,14.655,13.56,14.21,-0.39,-2.67,65800,{"date":1327,"open":1328,"high":952,"low":1329,"close":1058,"change":562,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1058},"2026-03-26",14.85,14.59,-3.63,59400,{"date":1333,"open":1334,"high":1335,"low":1115,"close":1336,"change":1323,"percent_change":816,"volume":1337,"transactions":9,"vwap":1336},"2026-03-25",15.56,16.02,15.15,83100,{"date":1339,"open":1291,"high":975,"low":1291,"close":1340,"change":1341,"percent_change":574,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",15.54,0.85,81800,{"date":1344,"open":1305,"high":1345,"low":1306,"close":1346,"change":1347,"percent_change":469,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",15.63,14.69,-0.185,86200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1075,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1075},"2026-03-20",16.8,17,14.63,-1.425,-8.74,91900,{"date":1358,"open":982,"high":1352,"low":1359,"close":1360,"change":531,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",15.59,16.3,1.31,101100,{"date":1364,"open":1284,"high":1365,"low":989,"close":887,"change":1366,"percent_change":1367,"volume":1325,"transactions":9,"vwap":887},"2026-03-18",16.716,-0.5,-3.01,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":867,"transactions":9,"vwap":1373},"2026-03-17",17.24,17.9,16.195,16.59,-0.7,-4.05,{"date":1377,"open":1371,"high":1378,"low":1379,"close":1380,"change":1069,"percent_change":773,"volume":1381,"transactions":9,"vwap":1380},"2026-03-16",18.813,17.13,17.29,106400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1198,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",19.3,20.2,17.030001,17.88,-6.63,119300,{"date":1391,"open":1392,"high":732,"low":1393,"close":1394,"change":1061,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-12",19.040001,18.9,19.15,0.42,121200,{"date":1398,"open":1399,"high":712,"low":1400,"close":1401,"change":153,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-11",18.51,18.21,19.07,1.87,136800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":594,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",19.53,19.58,18.17,18.72,-3.51,107700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":849,"volume":1419,"transactions":9,"vwap":1417},"2026-03-09",18.61,19.71,18.07,19.4,0.62,210400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-06",15.84,18.99,15.245,18.78,2.92,18.41,385800,{"date":1430,"open":1107,"high":1431,"low":1432,"close":1431,"change":1062,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-05",15.86,14.55,3.66,149600,{"date":1436,"open":1437,"high":913,"low":945,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",15.62,15.3,-0.2,-1.29,134200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":952,"change":1027,"percent_change":1447,"volume":1448,"transactions":9,"vwap":952},"2026-03-03",15.68,16.35,14.728,-1.59,185600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1091,"change":1395,"percent_change":948,"volume":1454,"transactions":9,"vwap":1091},"2026-03-02",14.522,16.63,14.23,249400,{"date":1456,"open":1106,"high":888,"low":1457,"close":907,"change":985,"percent_change":1458,"volume":1459,"transactions":9,"vwap":907},"2026-02-27",14.54,7.81,377600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1463},"2026-02-26",12.91,14.22,12.36,1.29,9.98,128100,{"date":1469,"open":1194,"high":1470,"low":1471,"close":1472,"change":551,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-25",13.37,12.26,12.93,-0.69,97500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1218,"change":123,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1218},"2026-02-24",12.68,13.3,11.95,1.96,109300,{"date":1483,"open":1212,"high":1484,"low":1485,"close":1258,"change":1314,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1258},"2026-02-23",13.325,12.05,-3.18,99200,{"date":1489,"open":1490,"high":1068,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-20",12.9,12.3,13.19,0.44,3.45,159200,{"date":1497,"open":1498,"high":1224,"low":1499,"close":1224,"change":1500,"percent_change":22,"volume":1160,"transactions":9,"vwap":1224},"2026-02-19",12.51,11.8,0.18,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":931,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-18",12.58,13.75,11.97,12.57,-1.64,121600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":713,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-17",11.53,12.79,10.92,12.78,11.62,127700,{"date":1518,"open":1519,"high":1204,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-13",10.85,10.51,11.45,0.615,5.68,332300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":644,"volume":1532,"transactions":9,"vwap":1530},"2026-02-12",10.38,11,9.83,10.835,0.485,117600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-11",10.4,10.575,9.9,10.35,-0.05,-0.48,86900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1535,"change":841,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1535},"2026-02-10",10.06,10.785,9.875,4.73,121100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":782,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":782},"2026-02-09",10.33,10.68,9.81,-0.45,-4.34,76800,{"date":1558,"open":1559,"high":1560,"low":1165,"close":1527,"change":1395,"percent_change":1561,"volume":1337,"transactions":9,"vwap":1527},"2026-02-06",10.1,10.84,4.22,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1188,"change":1567,"percent_change":773,"volume":1568,"transactions":9,"vwap":1188},"2026-02-05",10.05,10.41,9.79,-0.34,56900,{"date":1570,"open":1571,"high":1572,"low":1156,"close":1573,"change":772,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-04",11.05,11.571,10.3,-6.62,76100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":160,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-03",10.42,11.5,10.345,11.03,7.19,197800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1078,"percent_change":704,"volume":1590,"transactions":9,"vwap":1589},"2026-02-02",9.91,10.55,9,10.29,167800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-30",9.67,10.25,8.692,10.17,0.51,5.28,249900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-29",10.22,10.5,9.14,9.66,-0.67,-6.49,176500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1551,"change":521,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1551},"2026-01-28",11.34,11.49,9.61,-6.77,210300,{"date":1617,"open":1565,"high":1618,"low":1619,"close":1143,"change":1620,"percent_change":1553,"volume":1621,"transactions":9,"vwap":1143},"2026-01-27",11.392,10.31,0.99,294300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":427,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-26",11.69,12.7,10.02,10.09,-14.05,499800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-23",11.22,12.46,11.16,11.74,0.64,5.77,498700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1500,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-22",10.52,11.38,11.1,1.65,450900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1513,"change":781,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1513},"2026-01-21",9.03,11.9,8.5,22.42,1038200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-20",7.94,9.1,7.65,8.92,1.04,13.2,417100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1554,"percent_change":1280,"volume":1668,"transactions":9,"vwap":1667},"2026-01-16",8.4,8.71,7.77,7.88,408600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-15",9.08,9.4,8.21,8.33,-0.26,-3.03,699000,{"date":1679,"open":1680,"high":1179,"low":1681,"close":1682,"change":1440,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-14",9.88,8.11,8.59,-13.06,877500,{"date":1686,"open":1687,"high":1537,"low":1688,"close":1680,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1680},"2026-01-13",7.95,7.26,1.8,22.28,2507200,{"date":1693,"open":1694,"high":1529,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-12",6.995,6.94,8.08,2.62,47.99,75528700,{"date":1701,"open":1702,"high":1703,"low":27,"close":1704,"change":1019,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-09",5.7,5.86,5.46,-2.15,43500,{"date":1708,"open":1703,"high":1709,"low":1710,"close":1711,"change":724,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-08",6.2,5.57,5.58,-6.38,63400,{"date":1715,"open":1716,"high":1717,"low":1702,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-07",6.0079999,6.183,5.96,-0.07,-1.16,35700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1439,"percent_change":1728,"volume":1474,"transactions":9,"vwap":1727},"2026-01-06",6.18,6.342,5.61,6.03,-3.21,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-05",6.47,6.49,5.968,6.23,-0.23,-3.56,141700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1567,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",6.76,6.918,6.37,6.46,-5,23600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1061,"percent_change":61,"volume":1752,"transactions":9,"vwap":1751},"2025-12-31",6.68,6.804,6.6,6.8,29800,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":807,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-30",6.81,6.566,6.72,-2.04,36000,{"date":1761,"open":1740,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-29",6.885,6.545,6.86,0.04,0.59,72700,{"date":1769,"open":1762,"high":1762,"low":1750,"close":1770,"change":766,"percent_change":766,"volume":1771,"transactions":9,"vwap":1770},"2025-12-26",6.82,34400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1770,"change":1777,"percent_change":1659,"volume":1778,"transactions":9,"vwap":1770},"2025-12-24",6.63,6.89,6.56,0.07,39900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-23",6.73,7.032,6.645,6.75,-0.06,-0.88,26700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1755,"change":1078,"percent_change":1300,"volume":1793,"transactions":9,"vwap":1755},"2025-12-22",6.79,7.03,6.65,43900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-19",7.11,7.79,6.3,6.69,-0.41,-5.77,203200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-18",7.63,8.029,6.9,7.1,-0.44,-5.84,151100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1092,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-17",7.91,7.96,7.51,7.54,-4.56,26300,{"date":1821,"open":1655,"high":1822,"low":1823,"close":1824,"change":148,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",8.12,7.55,7.9,5.05,96100,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-15",8.2,7.515,7.52,-0.33,-4.2,30800,{"date":1836,"open":1837,"high":1838,"low":1797,"close":1839,"change":1221,"percent_change":437,"volume":1834,"transactions":9,"vwap":1839},"2025-12-12",8,8.19,7.85,{"date":1841,"open":1815,"high":1842,"low":1843,"close":1844,"change":1019,"percent_change":1845,"volume":1787,"transactions":9,"vwap":1844},"2025-12-11",8.1,7.772,8.02,-1.47,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-10",8.26,8.05,8.14,-0.18,-2.16,38700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1751,"volume":1861,"transactions":9,"vwap":1859},"2025-12-09",7.76,8.38,7.435,8.32,0.53,51300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1797,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1797},"2025-12-08",7.72,7.904,7.238,0.115,1.5,240200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-05",8.36,8.69,7.62,7.675,-0.865,-10.13,97700,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":128,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",8.03,8.62,8.54,4.91,59700,{"date":1887,"open":1007,"high":1674,"low":1888,"close":1850,"change":1293,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1850},"2025-12-03",7.722,3.96,59200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1765,"percent_change":1597,"volume":1897,"transactions":9,"vwap":1896},"2025-12-02",7.82,7.98,7.68,7.83,17100,{"date":1899,"open":1696,"high":1850,"low":1856,"close":1797,"change":865,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1797},"2025-12-01",-5.92,46200,{"date":1903,"open":1904,"high":1859,"low":1905,"close":1906,"change":947,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-28",7.86,7.595,8.28,5.21,16400,{"date":1910,"open":1911,"high":1894,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-26",7.795,7.45,7.87,0.13,1.68,37400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":128,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-25",7.31,7.74,7.22,5.45,29000,{"date":1925,"open":1775,"high":1926,"low":1927,"close":858,"change":1597,"percent_change":1928,"volume":1929,"transactions":9,"vwap":858},"2025-11-24",7.44,6.57,7.47,25400,{"date":1931,"open":1927,"high":1932,"low":1933,"close":1182,"change":143,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1182},"2025-11-21",6.98,6.415,4.92,26100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1323,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",7,7.2,6.4,6.51,-5.65,87500,{"date":1945,"open":1946,"high":1926,"low":1755,"close":1807,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1807},"2025-11-19",7.28,-0.285,-3.97,18600,{"date":1951,"open":1952,"high":1953,"low":1799,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-18",7.84,7.941,7.185,-0.735,-9.28,230500,{"date":1959,"open":1881,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-17",8.518,7.92,-0.08,-1,41900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1837,"change":1144,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1837},"2025-11-14",7.75,8.43,7.5,1.27,81000,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1824,"change":1539,"percent_change":634,"volume":1976,"transactions":9,"vwap":1824},"2025-11-13",7.99,7.42,63700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1687,"change":1323,"percent_change":1982,"volume":1160,"transactions":9,"vwap":1687},"2025-11-12",8.18,8.47,7.879,-4.68,{"date":1984,"open":1985,"high":1986,"low":1985,"close":396,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":396},"2025-11-11",7.59,8.359,0.8,10.61,54200,{"date":1991,"open":1874,"high":1992,"low":1993,"close":1817,"change":790,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1817},"2025-11-10",7.73,7.32,-2.46,51400,{"date":1997,"open":1998,"high":1992,"low":1999,"close":1992,"change":1785,"percent_change":275,"volume":2000,"transactions":9,"vwap":1992},"2025-11-07",7.69,7.16,51800,{"date":2002,"open":2003,"high":2004,"low":1657,"close":1797,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1797},"2025-11-06",8.295,8.68,-0.81,-9.42,205000,{"date":2009,"open":1926,"high":2010,"low":2011,"close":2012,"change":47,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-05",8.75,7.152,8.6,13.16,252000,{"date":2016,"open":2017,"high":1797,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-04",7.06,6.45,7.6,1.26,19.87,241000,{"date":2024,"open":1740,"high":2025,"low":2026,"close":2027,"change":865,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-03",7.15,6.19,6.34,-7.17,117800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1182,"change":924,"percent_change":1889,"volume":2035,"transactions":9,"vwap":1182},"2025-10-31",6.52,7.09,6.435,44600,{"date":2037,"open":1731,"high":1695,"low":585,"close":1927,"change":1214,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1927},"2025-10-30",0.46,65200,{"date":2041,"open":2042,"high":1755,"low":2043,"close":2044,"change":113,"percent_change":1108,"volume":2045,"transactions":9,"vwap":2044},"2025-10-29",6.59,6.22,6.54,74700,{"date":2047,"open":2048,"high":2017,"low":2027,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-28",6.58,6.55,-0.1,-1.5,49900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1792,"change":1962,"percent_change":665,"volume":2058,"transactions":9,"vwap":1792},"2025-10-27",6.74,6.935,6.404,75600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1781,"change":312,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1781},"2025-10-24",6.5,6.96,6.223,4.67,100200,{"date":2067,"open":2068,"high":1784,"low":2069,"close":2070,"change":1043,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-23",5.95,5.91,6.43,7.17,236400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1279,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",6.99,7.23,5.836,6,-12.15,4368100,{"date":2082,"open":2048,"high":1807,"low":2083,"close":1182,"change":531,"percent_change":2084,"volume":994,"transactions":9,"vwap":1182},"2025-10-21",6.556,3.17,{"date":2086,"open":714,"high":1784,"low":2027,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-20",6.62,0.2,3.12,77100,{"date":2092,"open":1695,"high":1938,"low":585,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-17",6.42,-0.53,-7.63,89600,{"date":2098,"open":1975,"high":2099,"low":1755,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-16",7.565,6.95,-0.47,-6.33,55600,{"date":2105,"open":1666,"high":2106,"low":1688,"close":1975,"change":552,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1975},"2025-10-15",7.78,-4.75,75000,{"date":2110,"open":2111,"high":1458,"low":2112,"close":1797,"change":21,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1797},"2025-10-14",7.37,7.25,5.27,31000,{"date":2116,"open":2117,"high":1920,"low":1688,"close":2118,"change":1061,"percent_change":313,"volume":2119,"transactions":9,"vwap":2118},"2025-10-13",7.35,7.4,34700,{"date":2121,"open":1839,"high":2122,"low":1688,"close":1993,"change":956,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1993},"2025-10-10",7.972,-6.51,44700,{"date":2126,"open":2127,"high":1829,"low":2128,"close":1896,"change":1061,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1896},"2025-10-09",7.71,7.511,1.03,37300,{"date":2132,"open":2133,"high":2134,"low":1796,"close":1967,"change":353,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1967},"2025-10-08",7.27,7.93,6.16,46700,{"date":2138,"open":1831,"high":2139,"low":1939,"close":2140,"change":2141,"percent_change":1486,"volume":2142,"transactions":9,"vwap":2140},"2025-10-07",7.808,7.3,-0.24,33600,{"date":2144,"open":1967,"high":1687,"low":2118,"close":1817,"change":1439,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1817},"2025-10-06",-2.58,33100,{"date":2148,"open":2149,"high":1913,"low":2150,"close":1920,"change":1765,"percent_change":1236,"volume":1295,"transactions":9,"vwap":1920},"2025-10-03",7.7,7.538,{"date":2152,"open":1992,"high":1666,"low":1805,"close":2149,"change":1214,"percent_change":21,"volume":2153,"transactions":9,"vwap":2149},"2025-10-02",31200,{"date":2155,"open":1928,"high":1856,"low":2156,"close":2157,"change":1078,"percent_change":891,"volume":2158,"transactions":9,"vwap":2157},"2025-10-01",7.364,7.67,27700,{"date":2160,"open":1864,"high":1667,"low":2117,"close":1823,"change":790,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1823},"2025-09-30",-2.45,40300,{"date":2164,"open":1967,"high":2165,"low":2166,"close":1920,"change":113,"percent_change":750,"volume":2167,"transactions":9,"vwap":1920},"2025-09-29",8.067,7.655,23400,{"date":2169,"open":1842,"high":2170,"low":2171,"close":1967,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1967},"2025-09-26",8.42,7.58,-0.255,-3.19,54100,{"date":2176,"open":1979,"high":396,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-25",7.89,8.0050001,-0.385,-4.59,47700,{"date":2183,"open":1814,"high":2184,"low":1814,"close":2185,"change":1293,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-24",8.61,8.39,3.84,95800,{"date":2189,"open":2190,"high":2191,"low":2190,"close":1696,"change":693,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1696},"2025-09-23",7.12,8.13,13.01,152300,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2025,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2025},"2025-09-22",7.02,7.477,0.02,0.28,58900,{"date":2202,"open":1799,"high":1912,"low":2203,"close":2204,"change":128,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-19",6.498,7.13,5.94,244400,{"date":2208,"open":2209,"high":2062,"low":2210,"close":1781,"change":1236,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1781},"2025-09-18",6.04,6.02,8.37,143700,{"date":2214,"open":2044,"high":2215,"low":2216,"close":2217,"change":939,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-17",6.77,5.74,6.21,-5.34,256200,{"date":2221,"open":2118,"high":1985,"low":1940,"close":1776,"change":342,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1776},"2025-09-16",-13.68,262000,{"date":2225,"open":2112,"high":1839,"low":2226,"close":2019,"change":1144,"percent_change":713,"volume":2227,"transactions":9,"vwap":2019},"2025-09-15",7.071,192400,{"date":2229,"open":2230,"high":1664,"low":2017,"close":1969,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1969},"2025-09-12",8.24,-0.76,-9.2,176820,{"date":2235,"open":2019,"high":2236,"low":1926,"close":1848,"change":1053,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1848},"2025-09-11",8.72,-20.88,397280,{"date":2240,"open":1672,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-10",10.6,9.16,10.44,1.16,12.5,148105,{"date":2248,"open":2012,"high":2249,"low":2250,"close":2251,"change":1636,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-09",9.6,8.48,9.28,7.41,165220,{"date":2255,"open":2256,"high":2257,"low":2170,"close":2258,"change":1851,"percent_change":1758,"volume":2259,"transactions":9,"vwap":2258},"2025-09-08",8.56,9.2,8.64,184240,{"date":2261,"open":2262,"high":2242,"low":1664,"close":2263,"change":2264,"percent_change":1554,"volume":2265,"transactions":9,"vwap":2263},"2025-09-05",8.84,8.82,-0.04,170640,{"date":2267,"open":1170,"high":1170,"low":1829,"close":2268,"change":1395,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-04",8.86,4.98,2954665,{"date":2272,"open":2273,"high":2268,"low":2274,"close":2275,"change":2141,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-03",8.8,8.22,8.44,-2.76,1039530,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2004,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2004},"2025-09-02",8.46,9.24,0.14,1.64,37670,{"date":2286,"open":2287,"high":2257,"low":1859,"close":1883,"change":724,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1883},"2025-08-29",8.96,-4.26,265060,{"date":2291,"open":2292,"high":2293,"low":2273,"close":1658,"change":1540,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1658},"2025-08-28",9.46,9.5,-5.11,29935,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1672,"change":1144,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1672},"2025-08-27",9.38,9.58,9.06,1.08,18250,{"date":2304,"open":2305,"high":1149,"low":2306,"close":2306,"change":1366,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-26",9.64,9.3,-5.1,44405,{"date":2310,"open":1656,"high":1188,"low":2311,"close":2312,"change":160,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-25",9.04,9.8,8.17,91970,{"date":2316,"open":2250,"high":2257,"low":1829,"close":2300,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2300},"2025-08-22",0.58,6.84,93615,{"date":2321,"open":2322,"high":2323,"low":1893,"close":2250,"change":2199,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2250},"2025-08-21",8.06,8.58,3.41,38060,{"date":2327,"open":1829,"high":1906,"low":1895,"close":1829,"change":108,"percent_change":160,"volume":2328,"transactions":9,"vwap":1829},"2025-08-20",24275,{"date":2330,"open":1857,"high":2012,"low":1837,"close":1850,"change":1092,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1850},"2025-08-19",-4.24,28315,{"date":2334,"open":1952,"high":2012,"low":1856,"close":1650,"change":2317,"percent_change":1993,"volume":2335,"transactions":9,"vwap":1650},"2025-08-18",50915,{"date":2337,"open":1979,"high":1979,"low":2019,"close":1961,"change":2338,"percent_change":1027,"volume":2339,"transactions":9,"vwap":1961},"2025-08-15",-0.02,25750,{"date":2341,"open":2019,"high":1894,"low":1926,"close":1655,"change":924,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1655},"2025-08-14",3.39,43340,{"date":2345,"open":1664,"high":2346,"low":2347,"close":1895,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1895},"2025-08-13",8.66,7.48,-0.54,-6.57,48105,{"date":2352,"open":1837,"high":2275,"low":2019,"close":2274,"change":1395,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2274},"2025-08-12",5.38,46215,{"date":2356,"open":2347,"high":1650,"low":2118,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-11",7.8,-0.22,-2.74,56530,{"date":2362,"open":1829,"high":2275,"low":2019,"close":1844,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1844},"2025-08-08",-0.92,-10.29,57205,{"date":2367,"open":1850,"high":1671,"low":2357,"close":2368,"change":253,"percent_change":1011,"volume":2369,"transactions":9,"vwap":2368},"2025-08-07",8.94,199640,{"date":2371,"open":1672,"high":2372,"low":1895,"close":2357,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2357},"2025-08-06",9.48,-0.66,-7.8,191080,{"date":2377,"open":1856,"high":1650,"low":1856,"close":2280,"change":133,"percent_change":1177,"volume":2378,"transactions":9,"vwap":2280},"2025-08-05",82900,{"date":2380,"open":2118,"high":1824,"low":2140,"close":1895,"change":1395,"percent_change":574,"volume":2381,"transactions":9,"vwap":1895},"2025-08-04",25565,{"date":2383,"open":2384,"high":2385,"low":2087,"close":1688,"change":676,"percent_change":2089,"volume":2386,"transactions":9,"vwap":1688},"2025-08-01",6.92,7.36,23560,{"date":2388,"open":1856,"high":1856,"low":2389,"close":2390,"change":2348,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-31",6.88,7.04,-7.12,42220,{"date":2394,"open":1815,"high":1842,"low":1688,"close":2171,"change":1851,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2171},"2025-07-30",-2.32,36905,{"date":2398,"open":2273,"high":2273,"low":2118,"close":1856,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1856},"2025-07-29",-0.58,-6.95,68820,{"date":2403,"open":1588,"high":1656,"low":1696,"close":396,"change":2399,"percent_change":2404,"volume":2405,"transactions":9,"vwap":396},"2025-07-28",-6.5,75475,{"date":2407,"open":1664,"high":1588,"low":1829,"close":1658,"change":1062,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1658},"2025-07-25",6.7,77380,{"date":2411,"open":2250,"high":1650,"low":1874,"close":1872,"change":807,"percent_change":427,"volume":2412,"transactions":9,"vwap":1872},"2025-07-24",95190,{"date":2414,"open":2118,"high":2236,"low":2415,"close":1650,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1650},"2025-07-23",7.38,1.3,18.06,170625,{"date":2420,"open":2196,"high":2118,"low":1757,"close":1939,"change":2088,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1939},"2025-07-22",2.86,74425,{"date":2424,"open":1743,"high":2425,"low":1940,"close":1938,"change":1418,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1938},"2025-07-21",7.18,9.72,104170,{"date":2429,"open":1940,"high":1940,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-18",6.06,6.38,0.16,2.57,29375,{"date":2436,"open":1940,"high":2437,"low":2078,"close":2043,"change":1061,"percent_change":2416,"volume":2438,"transactions":9,"vwap":2043},"2025-07-17",6.44,47160,{"date":2440,"open":2441,"high":2442,"low":1703,"close":2443,"change":2198,"percent_change":1001,"volume":2444,"transactions":9,"vwap":2443},"2025-07-16",6.12,6.28,6.14,16795,{"date":2446,"open":1798,"high":1798,"low":2078,"close":2441,"change":807,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2441},"2025-07-15",-2.24,26230,{"date":2450,"open":2078,"high":1798,"low":2451,"close":2452,"change":1061,"percent_change":1465,"volume":2453,"transactions":9,"vwap":2452},"2025-07-14",5.84,6.26,26030,{"date":2455,"open":2456,"high":2456,"low":2078,"close":1724,"change":1061,"percent_change":1361,"volume":2457,"transactions":9,"vwap":1724},"2025-07-11",6.36,23135,{"date":2459,"open":2442,"high":1940,"low":2460,"close":2461,"change":2358,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-10",6.08,6.1,-3.48,28690,{"date":2465,"open":2430,"high":2431,"low":2078,"close":2466,"change":1493,"percent_change":2347,"volume":2467,"transactions":9,"vwap":2466},"2025-07-09",6.32,62010,{"date":2469,"open":1711,"high":2460,"low":2470,"close":2471,"change":2472,"percent_change":2032,"volume":2473,"transactions":9,"vwap":2471},"2025-07-08",5.52,5.88,0.36,55295,{"date":2475,"open":2476,"high":1035,"low":2477,"close":2470,"change":1061,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2470},"2025-07-07",5.44,5.3,1.47,31840,{"date":2481,"open":2216,"high":2482,"low":2483,"close":2476,"change":1785,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2476},"2025-07-03",5.8,5.4,-1.09,25270,{"date":2487,"open":1703,"high":1703,"low":2488,"close":2489,"change":2141,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-02",5.42,5.5,-4.18,31670,{"date":2493,"open":1035,"high":2461,"low":1704,"close":2216,"change":1144,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2216},"2025-07-01",1.77,72785,{"date":2497,"open":2477,"high":2216,"low":2498,"close":1035,"change":1636,"percent_change":1249,"volume":2499,"transactions":9,"vwap":1035},"2025-06-30",5.2,86300,{"date":2501,"open":2489,"high":2470,"low":2502,"close":2502,"change":2348,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-27",5,-9.75,53020,{"date":2506,"open":2477,"high":1035,"low":2477,"close":2507,"change":2282,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-26",5.54,2.59,52055,{"date":2511,"open":2470,"high":2512,"low":27,"close":2483,"change":2050,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2483},"2025-06-25",5.56,-1.82,27040,{"date":2516,"open":2353,"high":1035,"low":2498,"close":2489,"change":1078,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2489},"2025-06-24",2.23,47910,{"date":2520,"open":1598,"high":2521,"low":2502,"close":2353,"change":2282,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2353},"2025-06-23",5.48,2.67,59970,{"date":2525,"open":2470,"high":2216,"low":2498,"close":2526,"change":264,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-20",5.24,-5.07,67845,{"date":2530,"open":1711,"high":2216,"low":2476,"close":2470,"change":1851,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2470},"2025-06-18",-3.16,75260,{"date":2534,"open":2482,"high":2535,"low":1704,"close":1702,"change":1785,"percent_change":342,"volume":2536,"transactions":9,"vwap":1702},"2025-06-17",5.9,62945,{"date":2538,"open":2539,"high":2078,"low":2540,"close":2541,"change":2198,"percent_change":153,"volume":2542,"transactions":9,"vwap":2541},"2025-06-16",5.78,5.62,5.76,60660,{"date":2544,"open":1718,"high":2078,"low":2545,"close":2216,"change":1675,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2216},"2025-06-13",5.6,-4.33,37305,{"date":2549,"open":1709,"high":1940,"low":2451,"close":2078,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2078},"2025-06-12",-0.4,-6.25,51380,{"date":2554,"open":1940,"high":2044,"low":2078,"close":1940,"change":1439,"percent_change":1676,"volume":2555,"transactions":9,"vwap":1940},"2025-06-11",95995,{"date":2557,"open":2470,"high":1750,"low":2489,"close":1750,"change":1987,"percent_change":1313,"volume":2558,"transactions":9,"vwap":1750},"2025-06-10",562160,{"date":2560,"open":2561,"high":1718,"low":2545,"close":2482,"change":1675,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2482},"2025-06-09",5.82,-4.29,93190,{"date":2565,"open":2540,"high":1709,"low":2489,"close":2430,"change":1395,"percent_change":1912,"volume":2566,"transactions":9,"vwap":2430},"2025-06-06",122260,{"date":2568,"open":2561,"high":2569,"low":2477,"close":1035,"change":264,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1035},"2025-06-05",5.92,-4.73,94300,{"date":2573,"open":2209,"high":2442,"low":1703,"close":2569,"change":2050,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2569},"2025-06-04",-1.66,61540,{"date":2577,"open":2460,"high":2452,"low":2488,"close":2210,"change":1851,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2210},"2025-06-03",-2.9,86895,{"date":2581,"open":2078,"high":2032,"low":2078,"close":1709,"change":2432,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1709},"2025-06-02",2.65,65450,{"date":2585,"open":1940,"high":2032,"low":2561,"close":2209,"change":1540,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2209},"2025-05-30",-7.36,106655,{"date":2589,"open":2590,"high":2318,"low":2443,"close":2032,"change":1567,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2032},"2025-05-29",6.78,-4.96,118480,{"date":2594,"open":1751,"high":2118,"low":1750,"close":1764,"change":1785,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1764},"2025-05-28",-0.87,135350,{"date":2598,"open":2384,"high":1939,"low":2461,"close":2384,"change":108,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2384},"2025-05-27",0.87,171015,{"date":2602,"open":1946,"high":2385,"low":1751,"close":1764,"change":1675,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1764},"2025-05-23",-3.65,191185,{"date":2606,"open":1999,"high":1837,"low":1764,"close":2190,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2190},"2025-05-22",-0.78,-9.87,654345,{"date":2611,"open":1667,"high":1573,"low":1939,"close":1824,"change":970,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1824},"2025-05-21",45.76,17876660,{"date":2615,"open":2216,"high":2482,"low":2616,"close":2488,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2488},"2025-05-20",5.08,-0.6,-9.97,1884020,{"date":2621,"open":2210,"high":2019,"low":2483,"close":2210,"change":766,"percent_change":766,"volume":2622,"transactions":9,"vwap":2210},"2025-05-19",310085,{"date":2624,"open":2625,"high":1938,"low":2625,"close":2210,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2210},"2025-05-16",4.4,1.62,36.82,2294810,{"date":2630,"open":2631,"high":2632,"low":177,"close":2625,"change":766,"percent_change":766,"volume":2633,"transactions":9,"vwap":2625},"2025-05-15",4.18,4.82,858340,{"date":2635,"open":2078,"high":2078,"low":2636,"close":2625,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2625},"2025-05-14",3.9,-2.78,-38.72,216185,{"date":2641,"open":1939,"high":1975,"low":1776,"close":2425,"change":766,"percent_change":766,"volume":2642,"transactions":9,"vwap":2425},"2025-05-13",86555,{"date":2644,"open":2645,"high":1857,"low":1751,"close":2425,"change":1675,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2425},"2025-05-12",8.3,-3.49,55835,{"date":2649,"open":2390,"high":2019,"low":2390,"close":1926,"change":2650,"percent_change":1807,"volume":2651,"transactions":9,"vwap":1926},"2025-05-09",0.48,118755,{"date":2653,"open":1664,"high":2262,"low":1751,"close":2062,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2062},"2025-05-08",-1.52,-17.92,145325,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2250,"change":1540,"percent_change":666,"volume":2661,"transactions":9,"vwap":2250},"2025-05-07",9.22,8.16,27835,{"date":2663,"open":2249,"high":1179,"low":2263,"close":2287,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2287},"2025-05-06",-0.52,-5.49,13855,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2372,"change":1786,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2372},"2025-05-05",10.54,9.32,-8.49,46525,{"date":2674,"open":1170,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2654,"volume":2679,"transactions":9,"vwap":2677},"2025-05-02",11.6,10.26,10.36,-0.16,12200,{"date":2681,"open":1552,"high":2682,"low":1535,"close":1641,"change":2678,"percent_change":2051,"volume":2683,"transactions":9,"vwap":1641},"2025-05-01",11.18,4125,{"date":2685,"open":480,"high":2686,"low":2687,"close":1552,"change":2338,"percent_change":790,"volume":2688,"transactions":9,"vwap":1552},"2025-04-30",11.4,10.2,7435,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2231,"percent_change":1388,"volume":2694,"transactions":9,"vwap":2693},"2025-04-29",12,10.56,10.7,9910,{"date":2696,"open":1528,"high":2697,"low":1528,"close":2698,"change":1181,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-04-28",11.96,11.46,6.31,11750,{"date":2702,"open":1499,"high":2691,"low":2676,"close":2703,"change":808,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-04-25",10.78,-5.6,42130,{"date":2707,"open":2708,"high":2709,"low":1680,"close":2710,"change":2711,"percent_change":981,"volume":2712,"transactions":9,"vwap":2710},"2025-04-24",10.04,11.86,11.42,1.52,40385,{"date":2714,"open":2676,"high":1535,"low":1588,"close":1537,"change":1144,"percent_change":90,"volume":2715,"transactions":9,"vwap":1537},"2025-04-23",25020,{"date":181,"open":1177,"high":1535,"low":1149,"close":2312,"change":1092,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2312},-3.54,37385]