[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOLT":3,"homepage-market-summary":29,"stock-historical-BOLT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOLT","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},"Bolt Biotherapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Bolt Biotherapeutics Inc is a clinical-stage biopharmaceutical company developing novel immunotherapies for the treatment of cancer. The company is focused on the clinical development of BDC-4182, its claudin 18.2 ISAC. Its other pipeline programs include CEA ISAC program a Boltbody ISAC targeting carcinoembryonic antigen cell adhesion molecule 5, or CEA; PD-L1 ISAC utilizes a novel human anti-PD-L1 antibody conjugated to a next-generation TLR7\u002F8 agonist payload via a non-cleavable linker; and BDC-3042, its dectin-2 agonist antibody program, developed to repolarize critical cells in the tumor microenvironment known as tumor associated macrophages. It operates in single segment.","23","Redwood City, CA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.45,3.495,3.51,-0.06,-1.71,871.107858,72,3.5064,7.2,3.1,30212.84231993227,8.5,1421,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},9.24,27844,10163213.422303,-52.22,"2025-04-22",[181,182,192,203,212,221,228,238,245,254,263,273,283,293,304,313,323,334,343,352,361,372,382,392,400,410,418,426,436,444,454,463,474,484,493,501,510,520,526,534,540,548,554,562,568,576,586,593,602,612,620,627,635,644,653,661,668,673,679,683,688,692,695,699,704,709,712,718,725,731,736,741,748,753,759,766,771,777,785,793,801,807,812,816,822,829,835,842,849,856,864,869,876,882,888,894,900,904,911,917,922,928,932,935,941,947,952,958,963,967,974,979,982,990,997,1003,1009,1013,1020,1024,1028,1032,1038,1045,1050,1054,1060,1065,1071,1075,1081,1087,1091,1097,1101,1106,1110,1115,1121,1125,1131,1136,1140,1145,1149,1153,1156,1160,1164,1168,1173,1178,1183,1189,1193,1199,1203,1208,1213,1215,1218,1223,1227,1233,1240,1249,1256,1262,1270,1275,1283,1291,1298,1306,1313,1322,1328,1334,1340,1345,1352,1359,1365,1372,1377,1383,1390,1393,1398,1403,1409,1413,1419,1425,1429,1437,1443,1448,1454,1459,1465,1470,1476,1482,1487,1492,1498,1503,1506,1512,1519,1525,1530,1534,1539,1544,1549,1554,1559,1565,1569,1573,1576,1580,1586,1591,1596,1599,1604,1610,1617,1620,1626,1633,1638,1644,1650,1656,1660,1664,1669,1676,1681,1687,1692,1694,1699,1702,1708,1713,1717,1723,1728,1732,1738,1744,1749,1757,1759,1762,1768,1772,1778,1784,1787,1793,1799,1802,1807,1809,1813,1817,1820,1826,1830,1833,1837,1841,1846,1851,1854,1856,1861,1868,1872,1878,1882,1888,1893,1897,1900,1903,1906,1908,1911,1915,1918,1923,1930,1936,1942,1946,1952,1955,1960,1964,1969,1972,1977,1983,1986,1990,1994,1998,2002,2005,2007,2011,2015,2018,2020,2023,2026,2030,2036,2040,2044,2047,2051,2056,2062,2070,2075,2080,2084,2089,2093,2097,2100,2104,2108,2111,2115,2119,2124,2128,2134,2138,2143,2147,2153,2160,2167,2172,2176,2183,2187,2191,2195,2199,2202,2208,2213,2216,2221],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.61,3.615,3.48,-0.17,-4.62,21671.765,222,3.5231,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.65,3.78,3.5971,3.68,0.08,2.22,9309.365,322,3.6827,{"date":204,"open":205,"high":194,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.46,3.6,0.1399,4.04,9548.024,303,3.5815,{"date":213,"open":214,"high":195,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.64,3.4601,-0.1199,-3.35,19973.961094,189,3.6453,{"date":222,"open":206,"high":197,"low":223,"close":223,"change":111,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",3.58,-0.28,4101.375,429,3.6474,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":19,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.57,3.71,3.4646,3.59,-1.64,15280.576227,109,3.6498,{"date":239,"open":240,"high":240,"low":230,"close":194,"change":19,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.9,-1.62,5105.400266,197,3.6241,{"date":246,"open":247,"high":248,"low":16,"close":231,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",3.655,3.7999,0.12,3.34,17854.138759,251,3.6119,{"date":255,"open":256,"high":214,"low":257,"close":233,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",3.465,3.38,0.03,0.84,22454.172322,263,3.5027,{"date":264,"open":265,"high":266,"low":25,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.32,3.62,3.56,0.215,6.43,249406.368875,1411,3.3609,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.67,3.2,3.345,-0.285,-7.85,90467.765,520,3.3322,{"date":284,"open":285,"high":286,"low":184,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.92,4.2328,3.63,-0.4,-9.93,29004.376034,469,3.7887,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",3.98,4.36,3.86,4.03,0.05,1.26,45824.724245,366,4.1431,{"date":305,"open":306,"high":307,"low":308,"close":295,"change":258,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",3.835,4.09,3.7,0.76,19632.500234,191,3.974,{"date":314,"open":315,"high":316,"low":230,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",3.72,3.955,3.95,0.22,5.9,77076.915204,617,3.756,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",3.69,3.83,3.25,3.73,0.0519,1.41,96974.536109,599,3.5874,{"date":335,"open":336,"high":285,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",3.87,3.6781,-0.1819,-4.71,4258.765,148,3.8563,{"date":344,"open":240,"high":345,"low":346,"close":297,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",3.935,3.53,-0.04,-1.03,7348.765,173,3.8169,{"date":353,"open":240,"high":354,"low":355,"close":240,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",3.9999,3.845,0.005,0.13,8506.668937,113,3.9108,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",3.81,3.9798,3.8001,3.895,0.055,1.43,5553.765,71,3.9046,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",4.01,4.1,3.84,-0.23,-5.65,34435.473214,253,4.0244,{"date":383,"open":384,"high":385,"low":317,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",4,4.15,4.07,0.09,2.26,8087.765,181,4.0531,{"date":393,"open":285,"high":208,"low":394,"close":295,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",3.8,0.165,4.33,4958.10585,185,3.9513,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":188,"volume":407,"transactions":408,"vwap":409},"2026-08-28",3.97,4.27,3.74,3.815,-0.1849,24986.765,503,3.917,{"date":411,"open":412,"high":384,"low":412,"close":354,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",3.82,0.0799,2.04,7708.3148,190,3.9259,{"date":419,"open":420,"high":317,"low":420,"close":285,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",3.785,0.07,1.82,3750.7951,205,3.8605,{"date":427,"open":412,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",3.8524,3.7427,3.85,0.11,2.94,2389.2469,74,3.7993,{"date":437,"open":194,"high":438,"low":194,"close":404,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",3.93,0.075,2.05,11125.46557,257,3.825,{"date":445,"open":446,"high":195,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",3.24,3.2022,3.665,0.465,14.53,65317.028358,926,3.4967,{"date":455,"open":456,"high":457,"low":458,"close":276,"change":19,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",3.39,3.5699,3.15,-1.84,22007.403717,302,3.3368,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",3.29,3.3077,3.18,3.26,0.0826,2.6,20985.719497,381,3.3603,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":390,"vwap":483},"2026-08-18",3.22,3.28,3.16,3.1774,-0.0226,-0.71,7329.416,3.2357,{"date":485,"open":486,"high":487,"low":276,"close":276,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",3.23,3.7364,-0.15,-4.48,24532.588359,385,3.3393,{"date":494,"open":495,"high":496,"low":276,"close":496,"change":497,"percent_change":296,"volume":498,"transactions":499,"vwap":500},"2026-08-14",3.3,3.35,0.14,15949.5,290,3.2723,{"date":502,"open":503,"high":16,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",3.4,3.21,-0.24,-6.96,28257.041585,368,3.2933,{"date":511,"open":512,"high":513,"low":514,"close":16,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",3.915,3.94,3.13,-0.53,-13.32,200039.165413,1081,3.4291,{"date":521,"open":208,"high":522,"low":513,"close":295,"change":111,"percent_change":523,"volume":524,"transactions":311,"vwap":525},"2026-08-11",4.0817,-0.25,5340.789185,4.0282,{"date":527,"open":528,"high":528,"low":438,"close":529,"change":19,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",4.05,3.99,-1.48,12918.114437,319,3.9996,{"date":535,"open":536,"high":536,"low":336,"close":528,"change":537,"percent_change":95,"volume":538,"transactions":311,"vwap":539},"2026-08-07",4.1499,0.18,13973,4.013,{"date":541,"open":412,"high":542,"low":195,"close":336,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",3.9499,-0.08,-2.03,32779.800706,234,3.8289,{"date":549,"open":528,"high":528,"low":317,"close":317,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",0,8718.254,107,3.9836,{"date":555,"open":375,"high":375,"low":556,"close":317,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",3.91,-0.03,-0.75,2307.863488,187,4.0432,{"date":563,"open":240,"high":564,"low":363,"close":295,"change":111,"percent_change":523,"volume":565,"transactions":566,"vwap":567},"2026-08-03",4.0099,19961.803846,229,3.8626,{"date":569,"open":402,"high":570,"low":513,"close":529,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",4.14,0.1,2.57,19497.622824,183,3.9942,{"date":577,"open":240,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",4.08,3.88,3.89,0.04,1.04,10558,334,3.9687,{"date":587,"open":588,"high":402,"low":363,"close":430,"change":187,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",3.9227,-4.23,7514.606898,105,3.9083,{"date":594,"open":529,"high":595,"low":556,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",4.0699,4.02,0.0457,1.15,8465.1018,88,3.9783,{"date":603,"open":596,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",4.0615,3.96,3.9743,0.1443,3.77,2836.897001,97,3.9688,{"date":613,"open":317,"high":614,"low":326,"close":326,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",4.095,0.02,0.52,4172.05,305,3.9595,{"date":621,"open":578,"high":622,"low":195,"close":363,"change":224,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",4.12,-6.85,32615.516707,259,3.9448,{"date":628,"open":622,"high":629,"low":630,"close":307,"change":421,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",4.3,4.0001,1.74,4087.6114,506,4.0736,{"date":636,"open":637,"high":638,"low":374,"close":596,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",4.335,4.34,-0.455,-10.17,13667.3094,412,4.1658,{"date":645,"open":646,"high":647,"low":396,"close":648,"change":367,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",4.355,4.5,4.475,1.24,20724.251084,2006,4.4169,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":656},"2026-07-17",4.145,4.42,4.11,0.23,5.49,16000,{"date":662,"open":663,"high":664,"low":375,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":663},"2026-07-16",4.19,4.31,-0.02,-0.48,12500,{"date":669,"open":312,"high":670,"low":317,"close":670,"change":671,"percent_change":317,"volume":672,"transactions":9,"vwap":670},"2026-07-15",4.21,0.16,21900,{"date":674,"open":326,"high":675,"low":195,"close":528,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":528},"2026-07-14",4.18,0.27,7.14,30700,{"date":680,"open":195,"high":681,"low":195,"close":195,"change":550,"percent_change":550,"volume":682,"transactions":9,"vwap":195},"2026-07-13",3.884,9200,{"date":684,"open":529,"high":529,"low":195,"close":195,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":195},"2026-07-10",-0.2,-5.03,23500,{"date":689,"open":307,"high":663,"low":402,"close":295,"change":19,"percent_change":690,"volume":691,"transactions":9,"vwap":295},"2026-07-09",-1.49,6400,{"date":693,"open":605,"high":307,"low":605,"close":208,"change":111,"percent_change":523,"volume":694,"transactions":9,"vwap":208},"2026-07-08",4900,{"date":696,"open":529,"high":697,"low":529,"close":528,"change":581,"percent_change":45,"volume":698,"transactions":9,"vwap":528},"2026-07-07",4.2,7000,{"date":700,"open":513,"high":701,"low":394,"close":374,"change":347,"percent_change":702,"volume":703,"transactions":9,"vwap":374},"2026-07-06",4.245,-0.99,26900,{"date":705,"open":578,"high":706,"low":528,"close":528,"change":106,"percent_change":707,"volume":708,"transactions":9,"vwap":528},"2026-07-02",4.135,1.5,4400,{"date":710,"open":580,"high":622,"low":394,"close":529,"change":497,"percent_change":214,"volume":711,"transactions":9,"vwap":529},"2026-07-01",39600,{"date":713,"open":285,"high":714,"low":412,"close":430,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":430},"2026-06-30",4.194,-0.055,-1.41,18000,{"date":719,"open":720,"high":720,"low":240,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",4.41,3.905,-0.37,-8.65,79100,{"date":726,"open":675,"high":727,"low":374,"close":728,"change":439,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-26",4.4,4.275,1.79,12100,{"date":732,"open":733,"high":396,"low":675,"close":697,"change":665,"percent_change":734,"volume":735,"transactions":9,"vwap":697},"2026-06-25",4.22,-0.47,9000,{"date":737,"open":403,"high":629,"low":697,"close":733,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":733},"2026-06-24",-0.045,-1.06,6800,{"date":742,"open":384,"high":743,"low":384,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-23",4.395,4.265,0.255,6.36,28400,{"date":749,"open":384,"high":386,"low":750,"close":374,"change":615,"percent_change":751,"volume":752,"transactions":9,"vwap":374},"2026-06-22",3.75,0.5,52800,{"date":754,"open":629,"high":755,"low":529,"close":529,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":529},"2026-06-18",4.59,-0.22,-5.23,68100,{"date":760,"open":761,"high":762,"low":570,"close":670,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":670},"2026-06-17",4.6,4.69,-0.1,-2.32,113800,{"date":767,"open":768,"high":95,"low":629,"close":664,"change":224,"percent_change":769,"volume":770,"transactions":9,"vwap":664},"2026-06-16",4.53,-6.1,12700,{"date":772,"open":773,"high":774,"low":775,"close":755,"change":258,"percent_change":136,"volume":776,"transactions":9,"vwap":755},"2026-06-15",4.735,4.815,4.46,12600,{"date":778,"open":779,"high":780,"low":648,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-12",4.72,4.92,4.56,-0.21,-4.4,52500,{"date":786,"open":787,"high":788,"low":629,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-11",4.58,4.95,4.77,0.34,7.67,102200,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-10",4.61,4.612,4.43,-0.19,-4.11,11500,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":763,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-09",4.8,4.62,-2.12,4800,{"date":808,"open":95,"high":809,"low":810,"close":779,"change":671,"percent_change":18,"volume":811,"transactions":9,"vwap":779},"2026-06-08",4.73,4.585,6700,{"date":813,"open":779,"high":779,"low":775,"close":781,"change":685,"percent_change":814,"volume":815,"transactions":9,"vwap":781},"2026-06-05",-4.2,11000,{"date":817,"open":787,"high":818,"low":787,"close":819,"change":357,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-04",4.955,4.76,2.81,15700,{"date":823,"open":824,"high":825,"low":787,"close":826,"change":666,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-03",5.17,5.26,4.63,-9.39,24100,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":685,"percent_change":834,"volume":770,"transactions":9,"vwap":833},"2026-06-02",5.36,4.98,5.11,-3.77,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":106,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-01",5.2,5.7,5.31,1.14,22000,{"date":843,"open":659,"high":659,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",5.15,5.25,-0.05,-0.94,21500,{"date":850,"open":837,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-05-28",5.3,5.13,0.015,0.28,11300,{"date":857,"open":844,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-27",5.43,5.141,5.285,0.155,3.02,34400,{"date":865,"open":866,"high":867,"low":866,"close":852,"change":537,"percent_change":214,"volume":868,"transactions":9,"vwap":852},"2026-05-26",4.89,5.135,9400,{"date":870,"open":871,"high":872,"low":95,"close":788,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":788},"2026-05-22",4.66,4.97,0.36,7.84,22100,{"date":877,"open":878,"high":879,"low":647,"close":755,"change":665,"percent_change":880,"volume":881,"transactions":9,"vwap":755},"2026-05-21",4.67,4.99,-0.43,33200,{"date":883,"open":884,"high":803,"low":629,"close":795,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":795},"2026-05-20",4.79,-0.11,-2.33,92600,{"date":889,"open":755,"high":890,"low":891,"close":779,"change":873,"percent_change":892,"volume":893,"transactions":9,"vwap":779},"2026-05-19",4.78,4.48,8.26,16200,{"date":895,"open":787,"high":826,"low":896,"close":296,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":296},"2026-05-18",4.25,-0.42,-8.79,73200,{"date":901,"open":902,"high":902,"low":95,"close":890,"change":756,"percent_change":783,"volume":903,"transactions":9,"vwap":890},"2026-05-15",4.81,22500,{"date":905,"open":906,"high":907,"low":787,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",4.93,5,0.17,3.52,25700,{"date":912,"open":878,"high":913,"low":804,"close":914,"change":299,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-13",5.08,4.83,1.05,36200,{"date":918,"open":826,"high":919,"low":804,"close":890,"change":198,"percent_change":920,"volume":921,"transactions":9,"vwap":890},"2026-05-12",4.9,1.7,21100,{"date":923,"open":819,"high":919,"low":924,"close":925,"change":258,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-11",4.617,4.7,0.64,12900,{"date":929,"open":871,"high":930,"low":871,"close":878,"change":198,"percent_change":631,"volume":931,"transactions":9,"vwap":878},"2026-05-08",5.19,40000,{"date":933,"open":761,"high":884,"low":647,"close":755,"change":550,"percent_change":550,"volume":934,"transactions":9,"vwap":755},"2026-05-07",24600,{"date":936,"open":878,"high":937,"low":787,"close":755,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":755},"2026-05-06",4.775,-0.07,-1.5,16300,{"date":942,"open":943,"high":944,"low":871,"close":871,"change":288,"percent_change":945,"volume":946,"transactions":9,"vwap":871},"2026-05-05",5.01,5.02,-7.91,11200,{"date":948,"open":949,"high":930,"low":906,"close":950,"change":550,"percent_change":550,"volume":951,"transactions":9,"vwap":950},"2026-05-04",5.09,5.06,16600,{"date":953,"open":919,"high":954,"low":781,"close":950,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":950},"2026-05-01",5.18,0.26,5.42,38700,{"date":959,"open":890,"high":960,"low":961,"close":803,"change":581,"percent_change":259,"volume":962,"transactions":9,"vwap":803},"2026-04-30",4.983,4.71,8000,{"date":964,"open":965,"high":919,"low":965,"close":819,"change":543,"percent_change":966,"volume":708,"transactions":9,"vwap":819},"2026-04-29",4.74,-1.65,{"date":968,"open":902,"high":969,"low":809,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-28",4.923,4.84,-0.12,-2.42,7100,{"date":975,"open":919,"high":837,"low":647,"close":976,"change":357,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-27",4.96,2.69,108600,{"date":980,"open":981,"high":981,"low":890,"close":914,"change":106,"percent_change":300,"volume":740,"transactions":9,"vwap":914},"2026-04-24",5.122,{"date":983,"open":984,"high":985,"low":986,"close":789,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":789},"2026-04-23",5.28,5.48,4.75,-0.62,-11.5,55900,{"date":991,"open":992,"high":993,"low":789,"close":994,"change":126,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-22",4.992,5.74,5.39,8.02,77200,{"date":998,"open":837,"high":999,"low":789,"close":879,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":879},"2026-04-21",5.4,-0.16,-3.11,14400,{"date":1004,"open":986,"high":1005,"low":986,"close":844,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":844},"2026-04-20",5.62,0.42,8.88,63300,{"date":1010,"open":803,"high":1011,"low":961,"close":809,"change":543,"percent_change":1012,"volume":682,"transactions":9,"vwap":809},"2026-04-17",4.94,-1.66,{"date":1014,"open":1015,"high":1016,"low":1017,"close":902,"change":763,"percent_change":1018,"volume":1019,"transactions":9,"vwap":902},"2026-04-16",4.87,4.895,4.705,-2.04,9800,{"date":1021,"open":871,"high":1022,"low":871,"close":1023,"change":908,"percent_change":233,"volume":1019,"transactions":9,"vwap":1023},"2026-04-15",5.015,4.91,{"date":1025,"open":965,"high":965,"low":1026,"close":965,"change":198,"percent_change":1027,"volume":730,"transactions":9,"vwap":965},"2026-04-14",4.51,1.72,{"date":1029,"open":914,"high":1023,"low":871,"close":871,"change":523,"percent_change":1030,"volume":1031,"transactions":9,"vwap":871},"2026-04-13",-5.09,20300,{"date":1033,"open":1034,"high":1035,"low":647,"close":1023,"change":126,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1023},"2026-04-10",4.57,5.131,8.87,24800,{"date":1039,"open":1040,"high":1041,"low":647,"close":1026,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1026},"2026-04-09",4.682,4.809,-0.09,-1.96,6600,{"date":1046,"open":1047,"high":943,"low":647,"close":761,"change":1048,"percent_change":834,"volume":1049,"transactions":9,"vwap":761},"2026-04-08",4.85,-0.18,17200,{"date":1051,"open":906,"high":950,"low":819,"close":890,"change":488,"percent_change":1052,"volume":1053,"transactions":9,"vwap":890},"2026-04-07",-3.04,25600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":906,"change":926,"percent_change":1058,"volume":1059,"transactions":9,"vwap":906},"2026-04-06",4.35,5.07,14.92,59000,{"date":1061,"open":720,"high":779,"low":1062,"close":1062,"change":756,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",4.29,-4.88,15600,{"date":1066,"open":1067,"high":755,"low":375,"close":1026,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1026},"2026-04-01",4.16,0.47,11.63,31200,{"date":1072,"open":298,"high":655,"low":298,"close":208,"change":782,"percent_change":1073,"volume":1074,"transactions":9,"vwap":208},"2026-03-31",-4.94,17900,{"date":1076,"open":1077,"high":761,"low":896,"close":896,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":896},"2026-03-30",4.44,-0.13,-2.97,9300,{"date":1082,"open":781,"high":95,"low":1083,"close":1084,"change":971,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-27",4.32,4.38,-2.67,7500,{"date":1088,"open":891,"high":647,"low":1089,"close":647,"change":550,"percent_change":550,"volume":1090,"transactions":9,"vwap":647},"2026-03-26",4.37,1800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":647,"change":1096,"percent_change":919,"volume":667,"transactions":9,"vwap":647},"2026-03-25",4.465,4.55,4.26,0.21,{"date":1098,"open":891,"high":891,"low":670,"close":1062,"change":1042,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1062},"2026-03-24",-2.05,14700,{"date":1102,"open":768,"high":871,"low":1084,"close":1084,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1084},"2026-03-23",-0.38,-7.98,18300,{"date":1107,"open":761,"high":1108,"low":768,"close":819,"change":318,"percent_change":1047,"volume":1109,"transactions":9,"vwap":819},"2026-03-20",4.878,33700,{"date":1111,"open":1112,"high":95,"low":1112,"close":1112,"change":1113,"percent_change":1099,"volume":1114,"transactions":9,"vwap":1112},"2026-03-19",4.54,-0.095,4100,{"date":1116,"open":1077,"high":1117,"low":663,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-18",4.635,0.195,4.39,27700,{"date":1122,"open":871,"high":1123,"low":528,"close":1077,"change":763,"percent_change":1124,"volume":921,"transactions":9,"vwap":1077},"2026-03-17",4.68,-2.2,{"date":1126,"open":298,"high":1127,"low":298,"close":1112,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1112},"2026-03-16",4.64,0.63,16.11,38300,{"date":1132,"open":596,"high":396,"low":556,"close":556,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":556},"2026-03-13",-0.14,-3.46,29100,{"date":1137,"open":528,"high":1138,"low":528,"close":528,"change":543,"percent_change":1139,"volume":740,"transactions":9,"vwap":528},"2026-03-12",4.375,-1.94,{"date":1141,"open":1095,"high":1083,"low":622,"close":1142,"change":1078,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-11",4.13,-3.05,11400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1095,"change":497,"percent_change":503,"volume":740,"transactions":9,"vwap":1095},"2026-03-10",4.346,4.23,{"date":1150,"open":296,"high":296,"low":374,"close":622,"change":1048,"percent_change":1151,"volume":1152,"transactions":9,"vwap":622},"2026-03-09",-4.19,43900,{"date":1154,"open":1083,"high":647,"low":1095,"close":629,"change":846,"percent_change":1155,"volume":855,"transactions":9,"vwap":629},"2026-03-06",-1.15,{"date":1157,"open":1112,"high":1112,"low":638,"close":1056,"change":885,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1056},"2026-03-05",-2.47,6500,{"date":1161,"open":647,"high":1162,"low":775,"close":775,"change":497,"percent_change":446,"volume":1163,"transactions":9,"vwap":775},"2026-03-04",4.592,5100,{"date":1165,"open":803,"high":803,"low":1083,"close":1083,"change":782,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1083},"2026-03-03",-4.64,19500,{"date":1169,"open":1170,"high":986,"low":664,"close":768,"change":1171,"percent_change":318,"volume":1172,"transactions":9,"vwap":768},"2026-03-02",4.523,0.01,30100,{"date":1174,"open":95,"high":907,"low":1083,"close":1175,"change":885,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-27",4.52,-2.38,33100,{"date":1179,"open":1023,"high":1022,"low":1175,"close":826,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":826},"2026-02-26",-0.27,-5.51,51600,{"date":1184,"open":1185,"high":1186,"low":919,"close":919,"change":798,"percent_change":1187,"volume":1188,"transactions":9,"vwap":919},"2026-02-25",5.04,5.145,-3.73,22900,{"date":1190,"open":1191,"high":1192,"low":780,"close":949,"change":537,"percent_change":275,"volume":667,"transactions":9,"vwap":949},"2026-02-24",5.0029998,5.261,{"date":1194,"open":1195,"high":1196,"low":1023,"close":1023,"change":1133,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1023},"2026-02-23",5.076,5.248,-2.77,14600,{"date":1200,"open":954,"high":851,"low":1201,"close":1201,"change":543,"percent_change":1202,"volume":770,"transactions":9,"vwap":1201},"2026-02-20",5.05,-1.56,{"date":1204,"open":789,"high":851,"low":925,"close":852,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":852},"2026-02-19",0.46,9.85,70700,{"date":1209,"open":788,"high":844,"low":403,"close":878,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":878},"2026-02-18",-0.33,-6.6,83200,{"date":1214,"open":788,"high":824,"low":906,"close":907,"change":299,"percent_change":101,"volume":735,"transactions":9,"vwap":907},"2026-02-17",{"date":1216,"open":906,"high":837,"low":906,"close":788,"change":258,"percent_change":1217,"volume":841,"transactions":9,"vwap":788},"2026-02-13",0.61,{"date":1219,"open":1220,"high":1220,"low":919,"close":780,"change":543,"percent_change":1221,"volume":1222,"transactions":9,"vwap":780},"2026-02-12",5.185,-1.6,10800,{"date":1224,"open":913,"high":1225,"low":1015,"close":907,"change":543,"percent_change":1226,"volume":703,"transactions":9,"vwap":907},"2026-02-11",5.175,-1.57,{"date":1228,"open":1229,"high":1230,"low":1015,"close":913,"change":187,"percent_change":1231,"volume":1232,"transactions":9,"vwap":913},"2026-02-10",5.21,5.225,-3.24,45600,{"date":1234,"open":1235,"high":1236,"low":845,"close":845,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":845},"2026-02-09",5.73,5.745,-0.52,-9.01,44200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-06",5.94,6.14,5.405,5.77,0.37,6.85,30800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":999,"change":543,"percent_change":1254,"volume":1255,"transactions":9,"vwap":999},"2026-02-05",5.5,6.4,5.35,-1.46,66200,{"date":1257,"open":1258,"high":1259,"low":985,"close":985,"change":288,"percent_change":1260,"volume":1261,"transactions":9,"vwap":985},"2026-02-04",5.96,6.1,-6.8,54200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":557,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-03",5.89,6.294,5.76,5.88,-0.51,15500,{"date":1271,"open":1267,"high":1272,"low":1267,"close":1273,"change":1171,"percent_change":908,"volume":1274,"transactions":9,"vwap":1273},"2026-02-02",6.41,5.91,29700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":319,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":319},"2026-01-30",6.31,6.38,5.86,-0.35,-5.6,31000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-29",6.82,7,6.25,-0.46,-6.86,38800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1103,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-28",7.113,6.66,6.71,-5.36,47000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1301},"2026-01-27",6.74,7.09,6.65,0.54,8.24,20100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1078,"percent_change":1312,"volume":730,"transactions":9,"vwap":1311},"2026-01-26",6.724,6.855,6.5,6.55,-1.95,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-23",6.27,6.76,6.26,6.68,0.43,6.88,17500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1287,"change":665,"percent_change":1327,"volume":973,"transactions":9,"vwap":1287},"2026-01-22",6.2,6.35,6.16,-0.32,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1315,"change":258,"percent_change":1333,"volume":1049,"transactions":9,"vwap":1315},"2026-01-21",6.29,6.597,6.145,0.48,{"date":1335,"open":1336,"high":1252,"low":1337,"close":1336,"change":971,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-20",6.24,6.202,-1.89,7400,{"date":1341,"open":1342,"high":24,"low":1287,"close":746,"change":987,"percent_change":1343,"volume":1344,"transactions":9,"vwap":746},"2026-01-16",6.86,-8.88,31900,{"date":1346,"open":1310,"high":1347,"low":1336,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-15",7.05,6.98,0.53,8.22,59300,{"date":1353,"open":1354,"high":1318,"low":1355,"close":1356,"change":1205,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-14",6.15,6.125,6.45,7.68,71100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":537,"percent_change":25,"volume":747,"transactions":9,"vwap":1364},"2026-01-13",5.78,6.19,5.727,5.99,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":665,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1367},"2026-01-12",5.81,6,5.69,-0.34,13200,{"date":1373,"open":1374,"high":1242,"low":1375,"close":1376,"change":615,"percent_change":790,"volume":868,"transactions":9,"vwap":1376},"2026-01-09",5.79,5.61,5.83,{"date":1378,"open":1379,"high":1380,"low":1367,"close":1367,"change":971,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1367},"2026-01-08",5.95,6.09,-2.02,5000,{"date":1384,"open":1379,"high":1385,"low":1386,"close":1387,"change":299,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-07",6.065,5.82,5.93,0.85,12400,{"date":1391,"open":1251,"high":1258,"low":1251,"close":1267,"change":318,"percent_change":580,"volume":1392,"transactions":9,"vwap":1267},"2026-01-06",17600,{"date":1394,"open":319,"high":319,"low":1395,"close":1396,"change":1078,"percent_change":1397,"volume":1222,"transactions":9,"vwap":1396},"2026-01-05",5.65,5.66,-2.25,{"date":1399,"open":1251,"high":1400,"low":999,"close":1374,"change":1401,"percent_change":1264,"volume":1402,"transactions":9,"vwap":1374},"2026-01-02",5.8,0.322,27900,{"date":1404,"open":851,"high":985,"low":954,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-31",5.468,0.168,3.17,25500,{"date":1410,"open":831,"high":1411,"low":845,"close":851,"change":543,"percent_change":690,"volume":1412,"transactions":9,"vwap":851},"2025-12-30",5.419,15000,{"date":1414,"open":1415,"high":994,"low":852,"close":1416,"change":299,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-29",5.22,5.38,0.94,22700,{"date":1420,"open":837,"high":1421,"low":907,"close":1422,"change":357,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-26",5.384,5.33,2.5,42000,{"date":1426,"open":1253,"high":1253,"low":837,"close":837,"change":347,"percent_change":1427,"volume":1428,"transactions":9,"vwap":837},"2025-12-24",-0.76,4600,{"date":1430,"open":1431,"high":1432,"low":1415,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-23",5.6,5.71,5.24,-0.36,-6.43,28700,{"date":1438,"open":1439,"high":838,"low":1439,"close":1431,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1431},"2025-12-22",5.23,0.44,8.53,96000,{"date":1444,"open":1439,"high":994,"low":1445,"close":1446,"change":356,"percent_change":571,"volume":1447,"transactions":9,"vwap":1446},"2025-12-19",5.12,5.16,22400,{"date":1449,"open":1251,"high":1005,"low":949,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-18",5.155,-0.295,-5.41,37200,{"date":1455,"open":1251,"high":1456,"low":999,"close":1457,"change":550,"percent_change":550,"volume":1458,"transactions":9,"vwap":1457},"2025-12-17",5.643,5.45,29500,{"date":1460,"open":1253,"high":1461,"low":1462,"close":1457,"change":106,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1457},"2025-12-16",5.529,5.255,1.11,34100,{"date":1466,"open":1467,"high":1467,"low":1468,"close":994,"change":846,"percent_change":1469,"volume":717,"transactions":9,"vwap":994},"2025-12-15",5.67,5.32,-0.92,{"date":1471,"open":1472,"high":1354,"low":999,"close":1473,"change":897,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-12",5.85,5.44,-7.17,74300,{"date":1477,"open":1478,"high":1279,"low":1479,"close":1279,"change":106,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1279},"2025-12-11",5.765,5.64,1.03,8500,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1400,"change":938,"percent_change":1486,"volume":881,"transactions":9,"vwap":1400},"2025-12-10",5.639,5.98,-1.19,{"date":1488,"open":994,"high":1489,"low":954,"close":1489,"change":751,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-09",5.87,9.31,65700,{"date":1493,"open":1457,"high":1494,"low":1495,"close":1496,"change":846,"percent_change":1469,"volume":1497,"transactions":9,"vwap":1496},"2025-12-08",5.605,5.315,5.37,602100,{"date":1499,"open":1500,"high":1457,"low":833,"close":956,"change":431,"percent_change":1501,"volume":1502,"transactions":9,"vwap":956},"2025-12-05",5.114,2.07,5900,{"date":1504,"open":837,"high":1457,"low":844,"close":839,"change":581,"percent_change":309,"volume":1505,"transactions":9,"vwap":839},"2025-12-04",27000,{"date":1507,"open":913,"high":831,"low":919,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-03",5.27,0.275,5.51,38600,{"date":1513,"open":879,"high":943,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-02",4.931,4.995,0.031,0.62,17700,{"date":1520,"open":1201,"high":1201,"low":986,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-01",4.964,-0.106,-2.09,21800,{"date":1526,"open":1527,"high":949,"low":1527,"close":1057,"change":249,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1057},"2025-11-28",4.823,2.42,2900,{"date":1531,"open":913,"high":949,"low":780,"close":788,"change":885,"percent_change":1532,"volume":1533,"transactions":9,"vwap":788},"2025-11-26",-2.17,14900,{"date":1535,"open":1011,"high":1536,"low":1011,"close":950,"change":421,"percent_change":1537,"volume":1538,"transactions":9,"vwap":950},"2025-11-25",5.14,1.4,9900,{"date":1540,"open":819,"high":1541,"low":1542,"close":879,"change":121,"percent_change":1508,"volume":1543,"transactions":9,"vwap":879},"2025-11-24",5.03,4.664,35200,{"date":1545,"open":914,"high":1546,"low":925,"close":965,"change":19,"percent_change":1547,"volume":1548,"transactions":9,"vwap":965},"2025-11-21",4.905,-1.25,10200,{"date":1550,"open":914,"high":1551,"low":1123,"close":803,"change":249,"percent_change":1552,"volume":1553,"transactions":9,"vwap":803},"2025-11-20",4.942,2.56,24400,{"date":1555,"open":804,"high":1556,"low":787,"close":1123,"change":1557,"percent_change":330,"volume":1558,"transactions":9,"vwap":1123},"2025-11-19",4.831,0.065,24900,{"date":1560,"open":1561,"high":809,"low":797,"close":1562,"change":1563,"percent_change":1564,"volume":1464,"transactions":9,"vwap":1562},"2025-11-18",4.505,4.615,0.105,2.33,{"date":1566,"open":647,"high":95,"low":720,"close":1026,"change":19,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1026},"2025-11-17",-1.31,44000,{"date":1570,"open":795,"high":1047,"low":1571,"close":1034,"change":1078,"percent_change":1197,"volume":1572,"transactions":9,"vwap":1034},"2025-11-14",4.45,135900,{"date":1574,"open":949,"high":1536,"low":925,"close":925,"change":1171,"percent_change":1096,"volume":1575,"transactions":9,"vwap":925},"2025-11-13",60300,{"date":1577,"open":925,"high":902,"low":871,"close":762,"change":971,"percent_change":1578,"volume":1579,"transactions":9,"vwap":762},"2025-11-12",-2.49,43400,{"date":1581,"open":1582,"high":1582,"low":871,"close":902,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":902},"2025-11-11",4.885,-0.111,-2.26,36600,{"date":1587,"open":1034,"high":906,"low":1094,"close":1588,"change":1589,"percent_change":1590,"volume":1109,"transactions":9,"vwap":1588},"2025-11-10",4.921,0.371,8.15,{"date":1592,"open":925,"high":1593,"low":656,"close":1094,"change":377,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1094},"2025-11-07",4.757,-4.81,43800,{"date":1597,"open":919,"high":824,"low":986,"close":890,"change":1042,"percent_change":1598,"volume":1167,"transactions":9,"vwap":890},"2025-11-06",-1.85,{"date":1600,"open":1541,"high":1601,"low":1602,"close":1015,"change":187,"percent_change":1603,"volume":1049,"transactions":9,"vwap":1015},"2025-11-05",5.267,4.86,-3.37,{"date":1605,"open":1251,"high":1606,"low":1541,"close":1185,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1185},"2025-11-04",5.586,-0.54,-9.68,45100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1048,"percent_change":1616,"volume":1167,"transactions":9,"vwap":1615},"2025-11-03",5.72,5.904,5.52,5.58,-3.12,{"date":1618,"open":1235,"high":1619,"low":1612,"close":1266,"change":258,"percent_change":616,"volume":800,"transactions":9,"vwap":1266},"2025-10-31",5.928,{"date":1621,"open":1367,"high":1622,"low":1432,"close":1235,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1235},"2025-10-30",5.912,-0.125,-2.13,19200,{"date":1627,"open":1628,"high":1368,"low":1467,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-29",5.68,5.855,0.135,2.36,48900,{"date":1634,"open":1635,"high":1324,"low":1479,"close":1612,"change":1237,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1612},"2025-10-28",6.18,-8.33,50100,{"date":1639,"open":1368,"high":1640,"low":1641,"close":1336,"change":1642,"percent_change":384,"volume":1643,"transactions":9,"vwap":1336},"2025-10-27",6.359,5.943,0.24,42100,{"date":1645,"open":1387,"high":1646,"low":1647,"close":1368,"change":1642,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1368},"2025-10-24",6.08,5.919,4.17,10000,{"date":1651,"open":1652,"high":1653,"low":1612,"close":1266,"change":1654,"percent_change":1655,"volume":1074,"transactions":9,"vwap":1266},"2025-10-23",5.84,5.97,0.15,2.67,{"date":1657,"open":319,"high":1259,"low":1375,"close":1375,"change":1133,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1375},"2025-10-22",-2.43,6100,{"date":1661,"open":1653,"high":1364,"low":838,"close":1662,"change":885,"percent_change":1663,"volume":940,"transactions":9,"vwap":1662},"2025-10-21",5.75,-1.88,{"date":1665,"open":1472,"high":1635,"low":1662,"close":1279,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1279},"2025-10-20",0.109,1.9,20600,{"date":1670,"open":1400,"high":1629,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-17",5.57,5.751,-0.112,-1.91,4700,{"date":1677,"open":1641,"high":1364,"low":1361,"close":1678,"change":1679,"percent_change":1680,"volume":660,"transactions":9,"vwap":1678},"2025-10-16",5.863,-0.142,-2.36,{"date":1682,"open":1683,"high":1278,"low":1683,"close":1684,"change":395,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-15",5.92,6.0050001,2.83,13100,{"date":1688,"open":1689,"high":1332,"low":1374,"close":1652,"change":581,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1652},"2025-10-14",6.02,0.69,21600,{"date":1693,"open":1376,"high":1379,"low":1236,"close":1400,"change":550,"percent_change":550,"volume":1002,"transactions":9,"vwap":1400},"2025-10-13",{"date":1695,"open":1696,"high":1697,"low":1698,"close":1400,"change":971,"percent_change":544,"volume":903,"transactions":9,"vwap":1400},"2025-10-10",5.895,5.988,5.619,{"date":1700,"open":1356,"high":1356,"low":1386,"close":1683,"change":666,"percent_change":1701,"volume":1524,"transactions":9,"vwap":1683},"2025-10-09",-7.5,{"date":1703,"open":1704,"high":1705,"low":1368,"close":1252,"change":1706,"percent_change":486,"volume":1707,"transactions":9,"vwap":1252},"2025-10-08",6.12,6.625,0.2,50600,{"date":1709,"open":1710,"high":269,"low":999,"close":1324,"change":1417,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1324},"2025-10-07",5.465,17.87,106500,{"date":1714,"open":984,"high":985,"low":1715,"close":825,"change":846,"percent_change":847,"volume":1716,"transactions":9,"vwap":825},"2025-10-06",5.171,39800,{"date":1718,"open":1445,"high":1719,"low":1720,"close":839,"change":151,"percent_change":1721,"volume":1722,"transactions":9,"vwap":839},"2025-10-03",5.47,4.981,7.06,76500,{"date":1724,"open":1201,"high":837,"low":819,"close":976,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":976},"2025-10-02",-0.7,-12.37,153800,{"date":1729,"open":984,"high":1364,"low":984,"close":1396,"change":790,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1396},"2025-10-01",6.39,75700,{"date":1733,"open":1433,"high":1734,"low":1057,"close":1468,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1468},"2025-09-30",5.425,0.058,1.1,22300,{"date":1739,"open":1671,"high":1671,"low":833,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-09-29",5.262,-0.158,-2.92,25400,{"date":1745,"open":1746,"high":993,"low":852,"close":956,"change":1583,"percent_change":1747,"volume":1748,"transactions":9,"vwap":956},"2025-09-26",5.55,-2.01,44400,{"date":1750,"open":1662,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-25",5.835,5.501,5.531,-0.239,-4.14,5200,{"date":1758,"open":1251,"high":1324,"low":1251,"close":1245,"change":318,"percent_change":605,"volume":1261,"transactions":9,"vwap":1245},"2025-09-24",{"date":1760,"open":1496,"high":1746,"low":1496,"close":1746,"change":1096,"percent_change":438,"volume":1761,"transactions":9,"vwap":1746},"2025-09-23",9600,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":431,"percent_change":1767,"volume":1074,"transactions":9,"vwap":1766},"2025-09-22",5.305,5.492,5.34,2.1,{"date":1769,"open":852,"high":999,"low":852,"close":1439,"change":19,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1439},"2025-09-19",-1.13,6200,{"date":1773,"open":1774,"high":1766,"low":1775,"close":1776,"change":543,"percent_change":690,"volume":1777,"transactions":9,"vwap":1776},"2025-09-18",5.181,5.125,5.29,9100,{"date":1779,"open":1780,"high":1781,"low":950,"close":1496,"change":658,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1496},"2025-09-17",5.085,5.407,4.47,7900,{"date":1785,"open":1415,"high":845,"low":1185,"close":1536,"change":1048,"percent_change":1786,"volume":776,"transactions":9,"vwap":1536},"2025-09-16",-3.38,{"date":1788,"open":1789,"high":1468,"low":833,"close":1468,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1468},"2025-09-15",5.193,0.141,2.72,11600,{"date":1794,"open":1462,"high":1468,"low":824,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-12",5.179,-0.091,-1.73,3700,{"date":1800,"open":1468,"high":1253,"low":1508,"close":1508,"change":356,"percent_change":387,"volume":1801,"transactions":9,"vwap":1508},"2025-09-11",4300,{"date":1803,"open":1804,"high":1251,"low":1804,"close":1805,"change":1806,"percent_change":878,"volume":1339,"transactions":9,"vwap":1805},"2025-09-10",5.1,5.265,0.235,{"date":1808,"open":907,"high":839,"low":1515,"close":1541,"change":971,"percent_change":886,"volume":1771,"transactions":9,"vwap":1541},"2025-09-09",{"date":1810,"open":1433,"high":1433,"low":1201,"close":844,"change":347,"percent_change":1811,"volume":1812,"transactions":9,"vwap":844},"2025-09-08",-0.77,9700,{"date":1814,"open":788,"high":837,"low":788,"close":930,"change":151,"percent_change":1815,"volume":1816,"transactions":9,"vwap":930},"2025-09-05",7.23,8700,{"date":1818,"open":919,"high":788,"low":970,"close":970,"change":1819,"percent_change":581,"volume":1529,"transactions":9,"vwap":970},"2025-09-04",0.002,{"date":1821,"open":906,"high":1011,"low":1822,"close":1823,"change":1679,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-03",4.806,4.838,-2.85,1100,{"date":1827,"open":824,"high":1828,"low":1023,"close":832,"change":488,"percent_change":1742,"volume":1829,"transactions":9,"vwap":832},"2025-09-02",5.281,23400,{"date":1831,"open":1057,"high":930,"low":950,"close":852,"change":187,"percent_change":1832,"volume":806,"transactions":9,"vwap":852},"2025-08-29",-3.21,{"date":1834,"open":1536,"high":839,"low":832,"close":851,"change":846,"percent_change":1835,"volume":1836,"transactions":9,"vwap":851},"2025-08-28",-0.93,13500,{"date":1838,"open":845,"high":1496,"low":845,"close":1253,"change":1171,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1253},"2025-08-27",0.19,2000,{"date":1842,"open":825,"high":1843,"low":1536,"close":1766,"change":1844,"percent_change":1674,"volume":1845,"transactions":9,"vwap":1766},"2025-08-26",5.388,-0.104,3000,{"date":1847,"open":1536,"high":1848,"low":1541,"close":1848,"change":1849,"percent_change":1432,"volume":1850,"transactions":9,"vwap":1848},"2025-08-25",5.444,0.294,13700,{"date":1852,"open":809,"high":1853,"low":809,"close":844,"change":955,"percent_change":1468,"volume":776,"transactions":9,"vwap":844},"2025-08-22",5.184,{"date":1855,"open":1015,"high":919,"low":761,"close":866,"change":1171,"percent_change":1706,"volume":951,"transactions":9,"vwap":866},"2025-08-21",{"date":1857,"open":1015,"high":919,"low":755,"close":1858,"change":1859,"percent_change":1860,"volume":1100,"transactions":9,"vwap":1858},"2025-08-20",4.88,0.096,2.01,{"date":1862,"open":1541,"high":1863,"low":819,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-08-19",5.069,4.784,-0.286,-5.64,35400,{"date":1869,"open":852,"high":824,"low":872,"close":1057,"change":543,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1057},"2025-08-18",-1.55,23100,{"date":1873,"open":1229,"high":1874,"low":1804,"close":844,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":844},"2025-08-15",5.451,-0.29,-5.33,48500,{"date":1879,"open":1396,"high":1400,"low":831,"close":1473,"change":1048,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1473},"2025-08-14",-3.2,21400,{"date":1883,"open":1671,"high":1884,"low":1885,"close":1005,"change":249,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1005},"2025-08-13",5.977,5.56,2.18,25100,{"date":1889,"open":1615,"high":1615,"low":1890,"close":1251,"change":1891,"percent_change":1176,"volume":1892,"transactions":9,"vwap":1251},"2025-08-12",5.395,-0.134,4500,{"date":1894,"open":1431,"high":838,"low":1251,"close":1895,"change":1896,"percent_change":598,"volume":973,"transactions":9,"vwap":1895},"2025-08-11",5.634,0.064,{"date":1898,"open":1242,"high":1242,"low":1251,"close":1671,"change":938,"percent_change":1899,"volume":1382,"transactions":9,"vwap":1671},"2025-08-08",-1.24,{"date":1901,"open":1431,"high":1264,"low":1902,"close":1479,"change":258,"percent_change":1349,"volume":1777,"transactions":9,"vwap":1479},"2025-08-07",5.524,{"date":1904,"open":1885,"high":1905,"low":1885,"close":1375,"change":1171,"percent_change":537,"volume":1892,"transactions":9,"vwap":1375},"2025-08-06",5.766,{"date":1907,"open":1431,"high":993,"low":1431,"close":1431,"change":665,"percent_change":1434,"volume":1090,"transactions":9,"vwap":1431},"2025-08-05",{"date":1909,"open":1510,"high":1395,"low":1510,"close":1005,"change":387,"percent_change":1910,"volume":1019,"transactions":9,"vwap":1005},"2025-08-04",1.63,{"date":1912,"open":985,"high":1913,"low":851,"close":1914,"change":971,"percent_change":805,"volume":1080,"transactions":9,"vwap":1914},"2025-08-01",5.59,5.53,{"date":1916,"open":1400,"high":1243,"low":1510,"close":1395,"change":1000,"percent_change":1917,"volume":747,"transactions":9,"vwap":1395},"2025-07-31",-2.75,{"date":1919,"open":1920,"high":1920,"low":1367,"close":1367,"change":1327,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1367},"2025-07-30",6.11,-5.22,30300,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":187,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-29",6.34,6.04,6.13,-2.7,8600,{"date":1931,"open":1932,"high":1933,"low":1927,"close":1934,"change":665,"percent_change":1327,"volume":1935,"transactions":9,"vwap":1934},"2025-07-28",6.37,6.49,6.3,16400,{"date":1937,"open":1938,"high":1939,"low":1330,"close":1940,"change":224,"percent_change":1941,"volume":1892,"transactions":9,"vwap":1940},"2025-07-25",6.59,6.6,6.32,-4.24,{"date":1943,"open":1944,"high":1945,"low":1932,"close":1939,"change":885,"percent_change":234,"volume":1691,"transactions":9,"vwap":1939},"2025-07-24",6.61,6.799,{"date":1947,"open":1927,"high":1948,"low":1949,"close":1295,"change":309,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1295},"2025-07-23",6.87,6.127,12.77,51300,{"date":1953,"open":1367,"high":1330,"low":1375,"close":1379,"change":268,"percent_change":750,"volume":1954,"transactions":9,"vwap":1379},"2025-07-22",26500,{"date":1956,"open":1914,"high":1264,"low":1251,"close":1957,"change":1958,"percent_change":231,"volume":1959,"transactions":9,"vwap":1957},"2025-07-21",5.735,0.205,38000,{"date":1961,"open":993,"high":1374,"low":1914,"close":1914,"change":782,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1914},"2025-07-18",-3.66,21700,{"date":1965,"open":1386,"high":1966,"low":1967,"close":993,"change":550,"percent_change":550,"volume":1968,"transactions":9,"vwap":993},"2025-07-17",5.872,5.702,3300,{"date":1970,"open":1628,"high":1489,"low":1005,"close":993,"change":387,"percent_change":1971,"volume":1954,"transactions":9,"vwap":993},"2025-07-16",1.59,{"date":1973,"open":1472,"high":1974,"low":1395,"close":1395,"change":1975,"percent_change":1976,"volume":1269,"transactions":9,"vwap":1395},"2025-07-15",6.03,-0.31,-5.2,{"date":1978,"open":1979,"high":1980,"low":1395,"close":1258,"change":377,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1258},"2025-07-14",6.06,6.155,-3.72,54100,{"date":1984,"open":1354,"high":1336,"low":1926,"close":1362,"change":1078,"percent_change":1985,"volume":1412,"transactions":9,"vwap":1362},"2025-07-11",-2.06,{"date":1987,"open":1324,"high":1252,"low":1354,"close":1940,"change":571,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1940},"2025-07-10",1.61,23900,{"date":1991,"open":1380,"high":1934,"low":1380,"close":1992,"change":537,"percent_change":1993,"volume":682,"transactions":9,"vwap":1992},"2025-07-09",6.22,2.98,{"date":1995,"open":1374,"high":1992,"low":1374,"close":1926,"change":908,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1926},"2025-07-08",2.9,16800,{"date":1999,"open":1279,"high":1368,"low":1628,"close":1489,"change":846,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1489},"2025-07-07",-0.84,34700,{"date":2003,"open":1273,"high":1926,"low":1273,"close":1683,"change":1171,"percent_change":908,"volume":2004,"transactions":9,"vwap":1683},"2025-07-03",900,{"date":2006,"open":1683,"high":1380,"low":1279,"close":1273,"change":1042,"percent_change":939,"volume":776,"transactions":9,"vwap":1273},"2025-07-02",{"date":2008,"open":1432,"high":2009,"low":1432,"close":1368,"change":658,"percent_change":529,"volume":2010,"transactions":9,"vwap":1368},"2025-07-01",6.21,34300,{"date":2012,"open":1375,"high":1489,"low":1746,"close":1245,"change":671,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1245},"2025-06-30",2.85,23700,{"date":2016,"open":1267,"high":1267,"low":1614,"close":1375,"change":1133,"percent_change":1658,"volume":2017,"transactions":9,"vwap":1375},"2025-06-27",25000,{"date":2019,"open":1005,"high":1267,"low":1005,"close":1662,"change":497,"percent_change":1423,"volume":815,"transactions":9,"vwap":1662},"2025-06-26",{"date":2021,"open":1746,"high":1652,"low":1614,"close":1375,"change":615,"percent_change":873,"volume":2022,"transactions":9,"vwap":1375},"2025-06-25",28800,{"date":2024,"open":1612,"high":1361,"low":1614,"close":1913,"change":111,"percent_change":1048,"volume":2025,"transactions":9,"vwap":1913},"2025-06-24",13600,{"date":2027,"open":1369,"high":838,"low":831,"close":1431,"change":798,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1431},"2025-06-23",-3.28,12000,{"date":2031,"open":1396,"high":2032,"low":2033,"close":1374,"change":357,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1374},"2025-06-20",5.871,5.647,2.3,10100,{"date":2037,"open":1005,"high":2038,"low":1005,"close":1396,"change":615,"percent_change":151,"volume":2039,"transactions":9,"vwap":1396},"2025-06-18",6.066,14300,{"date":2041,"open":1245,"high":1368,"low":2042,"close":1479,"change":1078,"percent_change":1397,"volume":2043,"transactions":9,"vwap":1479},"2025-06-17",5.521,39900,{"date":2045,"open":1368,"high":1920,"low":2046,"close":1245,"change":1210,"percent_change":1452,"volume":1447,"transactions":9,"vwap":1245},"2025-06-16",5.715,{"date":2048,"open":1326,"high":1330,"low":2049,"close":1259,"change":1078,"percent_change":1523,"volume":2050,"transactions":9,"vwap":1259},"2025-06-13",6.07,11100,{"date":2052,"open":1272,"high":1933,"low":1992,"close":2053,"change":2054,"percent_change":2055,"volume":1321,"transactions":9,"vwap":2053},"2025-06-12",6.23,-0.3,-4.59,{"date":2057,"open":2058,"high":2058,"low":1252,"close":2059,"change":1673,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-11",6.73,6.53,-1.69,24000,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-10",7.35,6.557,6.642,0.502,8.18,89200,{"date":2071,"open":2072,"high":1310,"low":1974,"close":1243,"change":1327,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1243},"2025-06-09",6.48,-4.95,50300,{"date":2076,"open":319,"high":1310,"low":837,"close":2077,"change":751,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-06-06",6.46,8.39,48650,{"date":2081,"open":1324,"high":1934,"low":319,"close":1258,"change":1237,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1258},"2025-06-05",-8.02,12370,{"date":2085,"open":1368,"high":2086,"low":1400,"close":2072,"change":126,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2072},"2025-06-04",6.64,6.58,28045,{"date":2090,"open":1368,"high":1324,"low":1368,"close":1646,"change":347,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1646},"2025-06-03",-0.65,5405,{"date":2094,"open":1992,"high":1252,"low":1267,"close":1704,"change":1048,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1704},"2025-06-02",-2.86,9240,{"date":2098,"open":1324,"high":1252,"low":1368,"close":1934,"change":615,"percent_change":141,"volume":2099,"transactions":9,"vwap":1934},"2025-05-30",8825,{"date":2101,"open":1324,"high":746,"low":1005,"close":2102,"change":955,"percent_change":1083,"volume":2103,"transactions":9,"vwap":2102},"2025-05-29",6.28,27715,{"date":2105,"open":1324,"high":2102,"low":838,"close":1689,"change":1103,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1689},"2025-05-28",-5.94,24430,{"date":2109,"open":1689,"high":1310,"low":1368,"close":1252,"change":347,"percent_change":987,"volume":2110,"transactions":9,"vwap":1252},"2025-05-27",13315,{"date":2112,"open":746,"high":2113,"low":1324,"close":2113,"change":19,"percent_change":1469,"volume":2114,"transactions":9,"vwap":2113},"2025-05-23",6.44,11290,{"date":2116,"open":1252,"high":1939,"low":1689,"close":1310,"change":671,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1310},"2025-05-22",2.52,34065,{"date":2120,"open":1318,"high":175,"low":1704,"close":1925,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1925},"2025-05-21",-0.26,-3.94,522390,{"date":2125,"open":1939,"high":2126,"low":1252,"close":1939,"change":581,"percent_change":1217,"volume":2127,"transactions":9,"vwap":1939},"2025-05-20",6.7,5770,{"date":2129,"open":1368,"high":1939,"low":319,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-05-19",6.56,0.7,11.95,13390,{"date":2135,"open":1400,"high":1259,"low":1400,"close":1279,"change":666,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1279},"2025-05-16",-7.57,6750,{"date":2139,"open":1286,"high":1286,"low":1689,"close":1925,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1925},"2025-05-15",-0.66,-9.43,15895,{"date":2144,"open":1348,"high":24,"low":2072,"close":1286,"change":571,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1286},"2025-05-14",1.45,9985,{"date":2148,"open":24,"high":24,"low":1285,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-13",6.9,-0.5,-6.76,9635,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1642,"percent_change":496,"volume":2159,"transactions":9,"vwap":2158},"2025-05-12",7.42,7.6,7.04,7.4,2570,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":505,"percent_change":1231,"volume":2166,"transactions":9,"vwap":2165},"2025-05-09",7.56,7.58,7.02,7.16,3165,{"date":2168,"open":24,"high":2163,"low":2169,"close":2158,"change":2170,"percent_change":1148,"volume":2171,"transactions":9,"vwap":2158},"2025-05-08",7.1,0.3,4775,{"date":2173,"open":2165,"high":2174,"low":1294,"close":2169,"change":497,"percent_change":1860,"volume":2175,"transactions":9,"vwap":2169},"2025-05-07",7.18,6375,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":581,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-06",7.36,7.62,6.96,0.58,10570,{"date":2184,"open":2185,"high":2158,"low":2185,"close":2185,"change":1000,"percent_change":1584,"volume":2186,"transactions":9,"vwap":2185},"2025-05-05",6.92,2280,{"date":2188,"open":2174,"high":2158,"low":1286,"close":2189,"change":106,"percent_change":1388,"volume":2190,"transactions":9,"vwap":2189},"2025-05-02",7.08,1160,{"date":2192,"open":2193,"high":2156,"low":1286,"close":2164,"change":543,"percent_change":1770,"volume":2194,"transactions":9,"vwap":2164},"2025-05-01",7.22,1775,{"date":2196,"open":2164,"high":2158,"low":2197,"close":2169,"change":571,"percent_change":368,"volume":2198,"transactions":9,"vwap":2169},"2025-04-30",6.94,3465,{"date":2200,"open":24,"high":2179,"low":1285,"close":1286,"change":288,"percent_change":1452,"volume":2201,"transactions":9,"vwap":1286},"2025-04-29",9935,{"date":2203,"open":2204,"high":2205,"low":2158,"close":2158,"change":288,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2158},"2025-04-28",7.78,8.1,-5.13,5155,{"date":2209,"open":2204,"high":2210,"low":2158,"close":2211,"change":615,"percent_change":955,"volume":2212,"transactions":9,"vwap":2211},"2025-04-25",8.2,7.8,10955,{"date":2214,"open":2211,"high":2211,"low":2165,"close":2204,"change":790,"percent_change":1034,"volume":2215,"transactions":9,"vwap":2204},"2025-04-24",3820,{"date":2217,"open":1286,"high":2156,"low":1286,"close":2218,"change":318,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-04-23",7.44,3.05,3755,{"date":179,"open":1286,"high":2162,"low":1286,"close":2193,"change":318,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2193},3.14,7070]