[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CADL":3,"homepage-market-summary":31,"stock-historical-CADL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CADL","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},"Candel Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Candel Therapeutics Inc is a clinical stage biopharmaceutical company focused on developing off-the-shelf viral immunotherapies that elicit an individualized, systemic anti-tumor immune response to help patients fight cancer. The immune cells induced by these viral immunotherapies are believed to target patients' specific tumor antigens, potentially improving responses in immunologically hot tumors while at the same time infiltrating the tumor microenvironment, transforming non-inflamed cold tumors with limited immune response into hot tumors. The company has established two clinical off-the-shelf viral immunotherapy platforms based on novel, genetically modified adenovirus and herpes simplex virus (HSV) constructs, respectively.","55","Needham, MA",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},10.18,10.29,10.37,10.03,10.16,0.02,0.2,877871.351729,11825,10.178,14,4.35,1316588.0088138487,60.4,1304,{"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},4.338,1180734,430968090.212276,114.99,"2025-04-22",[183,184,192,202,212,223,233,243,254,265,275,284,293,303,314,324,335,345,356,367,377,388,398,409,419,429,438,448,457,467,476,487,498,506,517,526,536,547,557,566,576,586,596,605,614,625,633,643,652,660,670,679,689,698,707,714,722,729,735,742,748,755,760,767,772,777,783,790,798,805,812,820,827,836,844,850,858,865,872,878,884,892,899,907,912,919,927,934,938,946,952,958,964,971,978,985,993,1001,1007,1014,1021,1026,1034,1042,1049,1057,1065,1074,1080,1087,1095,1104,1112,1119,1126,1133,1141,1150,1157,1165,1172,1180,1187,1194,1200,1206,1210,1216,1224,1230,1237,1243,1248,1255,1260,1265,1271,1276,1282,1288,1294,1299,1303,1309,1315,1320,1323,1327,1331,1336,1342,1347,1351,1356,1360,1365,1372,1380,1387,1395,1399,1406,1413,1421,1426,1432,1438,1444,1450,1457,1463,1468,1476,1483,1489,1496,1502,1509,1513,1521,1529,1534,1540,1546,1552,1557,1562,1567,1574,1581,1587,1592,1598,1602,1608,1613,1619,1623,1626,1631,1635,1640,1647,1652,1657,1662,1668,1676,1683,1689,1697,1703,1708,1712,1718,1723,1728,1732,1739,1743,1749,1752,1756,1763,1767,1770,1774,1778,1782,1786,1791,1795,1799,1804,1809,1813,1819,1824,1828,1832,1838,1842,1848,1854,1861,1865,1871,1877,1883,1888,1892,1896,1900,1903,1907,1912,1915,1918,1923,1926,1930,1934,1938,1941,1944,1950,1957,1961,1965,1969,1972,1977,1982,1989,1993,1997,2000,2003,2008,2014,2019,2023,2026,2031,2035,2038,2042,2047,2050,2054,2060,2064,2068,2073,2076,2081,2087,2091,2097,2102,2108,2113,2120,2126,2131,2138,2144,2150,2154,2159,2164,2169,2174,2176,2180,2185,2188,2194,2198,2202,2207,2210,2213,2216,2221,2226,2230,2235,2240,2244,2248,2253,2258,2263,2267,2271,2277,2282,2286,2289,2293,2297,2300,2304,2308,2313,2316,2318,2322,2327,2332,2336,2340,2344,2348,2354,2358,2362,2366,2370,2374,2378,2382,2385,2391],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",10.72,-0.28,-2.68,1037610.251718,13459,10.3142,{"date":193,"open":194,"high":195,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",11.02,11.245,10.44,-0.44,-4.04,1268853.002107,15062,10.6251,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",11.25,10.57,10.88,-0.31,-2.77,963288.326522,12598,10.808,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",10.98,11.52,10.76,11.19,0.17,1.54,771016.707568,12103,11.2356,{"date":224,"open":225,"high":226,"low":227,"close":194,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",11.5,11.55,11.01,-0.53,-4.59,799764.282159,11529,11.2114,{"date":234,"open":235,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",11.22,11.59,10.85,0.26,2.3,883107.451334,12272,11.2476,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",11.93,12.0056,11.27,11.29,-0.56,-4.73,1287820.433391,13890,11.5457,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",11.28,11.96,11.15,11.85,0.64,5.71,882043.115434,13626,11.7485,{"date":266,"open":259,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.8999,11.13,11.21,0.36,3.32,1086919.421392,12170,11.3623,{"date":276,"open":256,"high":277,"low":278,"close":237,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",11.38,10.78,-0.49,-4.32,3014534.253925,10543,10.8827,{"date":285,"open":286,"high":225,"low":287,"close":288,"change":143,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",10.95,10.86,11.34,2.9,798618.936264,11814,11.3523,{"date":294,"open":295,"high":296,"low":297,"close":194,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",11.16,11.43,10.83,-0.1,-0.9,1168698.787122,12270,11.1166,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",10.63,11.14,10.41,11.12,0.445,4.17,1064716.998997,12667,10.8865,{"date":315,"open":307,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",10.97,10.32,10.675,0.13,1.23,939199.095461,11041,10.7617,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.32,11.41,9.855,10.545,-0.785,-6.93,3595696.767615,28358,10.4152,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",12.05,11.2,11.33,-0.84,-6.9,1952924.913154,20953,11.4925,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",12.52,12.78,12.13,12.17,-0.43,-3.41,661253.900261,11789,12.3104,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",12.57,12.8458,12.02,12.6,-0.18,-1.41,1002103.386808,15471,12.623,{"date":368,"open":369,"high":370,"low":371,"close":348,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",12.91,13.05,12.76,-0.19,-1.46,535822.358215,10549,12.8803,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",13.21,13.28,12.73,12.97,-0.23,-1.74,628312.834273,12948,12.9755,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":153,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",12.81,13.4099,12.6713,13.2,2.72,805515.489153,13390,13.0463,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",12.93,13.035,12.602,12.85,-0.22,-1.68,935631.965323,12313,12.8041,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",13.02,13.22,12.63,13.07,0,895013.622785,10212,12.9663,{"date":420,"open":421,"high":422,"low":423,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",13.635,13.7999,12.88,-0.68,-4.95,1236463.107029,11914,13.1708,{"date":430,"open":431,"high":26,"low":393,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",13.26,13.75,0.47,3.54,1185355.681484,12732,13.8107,{"date":439,"open":440,"high":441,"low":442,"close":380,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",13.6,13.85,13.19,-0.32,-2.35,977998.355814,12979,13.4083,{"date":449,"open":450,"high":451,"low":452,"close":440,"change":160,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",13.09,13.95,12.9723,5.75,1342938.228838,13721,13.6026,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",12.99,12.4,12.86,-0.27,-2.06,959088.525461,12806,12.7871,{"date":468,"open":347,"high":469,"low":470,"close":471,"change":133,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",13.255,12.38,13.13,6.32,1339298.826432,11666,12.9283,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",13.23,13.38,12.33,12.35,-1.15,-8.52,1531324.947725,17083,12.6746,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",12.42,13.82,12.2795,13.5,1.45,12.03,2372915.408791,21193,13.2086,{"date":499,"open":494,"high":500,"low":501,"close":337,"change":502,"percent_change":299,"volume":503,"transactions":504,"vwap":505},"2026-08-18",12.15,11.77,-0.11,786263.398382,10684,11.9728,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",11.49,12.485,11.11,12.16,0.44,3.75,2159056.412622,18091,12.0228,{"date":518,"open":259,"high":519,"low":520,"close":521,"change":522,"percent_change":424,"volume":523,"transactions":524,"vwap":525},"2026-08-14",11.945,11.04,11.72,-0.08,2065857.734276,25247,11.6458,{"date":527,"open":237,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",11.87,10.475,11.8,1.12,10.49,2136715.169148,19579,11.373,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",10.71,10.9,10.5,10.68,0.03,0.28,1369613.64935,15568,10.7003,{"date":548,"open":549,"high":550,"low":307,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",10.58,10.69,10.65,0.15,1.43,847737.426701,9853,10.5768,{"date":558,"open":540,"high":559,"low":560,"close":540,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",10.66,10.35,-0.09,-0.85,647172.853363,11623,10.4888,{"date":567,"open":550,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",10.74,10.52,10.59,0.01,0.09,798011.146072,11771,10.606,{"date":577,"open":578,"high":579,"low":580,"close":549,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",10.47,10.7977,10.42,0.12,1.15,1295843.112245,11830,10.6025,{"date":587,"open":205,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",10.815,10.28,10.46,-0.05,-0.48,750410.605785,9276,10.4801,{"date":597,"open":598,"high":569,"low":599,"close":600,"change":512,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",10.15,10.09,10.51,4.37,1066595.902551,14263,10.3718,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":108,"percent_change":611,"volume":612,"transactions":504,"vwap":613},"2026-08-03",9.97,10.175,9.51,10.07,0.6,878125.474218,9.9546,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",9.95,10.13,9.8,10.01,0.14,1.42,1115666.120221,14587,9.9885,{"date":626,"open":609,"high":616,"low":627,"close":628,"change":433,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",9.38,9.87,5,872670.988045,8938,9.7434,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":187,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",9.81,9.85,9.1612,9.4,-2.89,1441341.527871,14142,9.4331,{"date":644,"open":645,"high":598,"low":646,"close":647,"change":187,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",9.76,9.56,9.68,-2.81,1663978.672872,16436,9.7411,{"date":653,"open":609,"high":654,"low":609,"close":655,"change":128,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",10.2,9.96,4.18,1265305.343068,9022,10.0236,{"date":661,"open":662,"high":663,"low":664,"close":646,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",9.86,9.965,9.455,-0.3,-3.04,1010757.809918,10448,9.6367,{"date":671,"open":672,"high":673,"low":674,"close":662,"change":383,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",9.91,10.17,9.82,-2.28,763741.26325,10032,9.9282,{"date":680,"open":681,"high":682,"low":683,"close":599,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",10.14,10.3,9.985,-0.13,-1.27,779562.680987,9661,10.0786,{"date":690,"open":691,"high":17,"low":647,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",9.77,10.22,0.65,6.79,1284137.378797,14863,10.1641,{"date":699,"open":16,"high":570,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",9.55,9.57,-0.61,-5.99,1115404.80825,11043,9.8896,{"date":708,"open":709,"high":540,"low":710,"close":16,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":16},"2026-07-17",9.355,9.26,0.7,7.38,2375800,{"date":715,"open":700,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",9.672,9.23,9.48,-0.16,-1.66,994700,{"date":723,"open":672,"high":724,"low":725,"close":726,"change":383,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-15",9.98,9.585,9.64,-2.33,1158300,{"date":730,"open":731,"high":20,"low":700,"close":628,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":628},"2026-07-14",9.74,0.23,2.39,1425100,{"date":736,"open":737,"high":738,"low":739,"close":726,"change":552,"percent_change":740,"volume":741,"transactions":9,"vwap":726},"2026-07-13",9.7,9.88,9.19,1.58,1627500,{"date":743,"open":636,"high":662,"low":744,"close":745,"change":746,"percent_change":198,"volume":747,"transactions":9,"vwap":745},"2026-07-10",9.215,9.49,-0.4,1191000,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":571,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",10.02,9.775,9.89,0.1,1101800,{"date":756,"open":757,"high":616,"low":745,"close":738,"change":542,"percent_change":758,"volume":759,"transactions":9,"vwap":738},"2026-07-08",9.63,0.3,1944900,{"date":761,"open":762,"high":763,"low":764,"close":636,"change":362,"percent_change":765,"volume":766,"transactions":9,"vwap":636},"2026-07-07",10.21,10.268,9.61,-1.79,1575500,{"date":768,"open":738,"high":769,"low":636,"close":19,"change":22,"percent_change":770,"volume":771,"transactions":9,"vwap":19},"2026-07-06",10.45,2.03,1075500,{"date":773,"open":607,"high":673,"low":701,"close":774,"change":591,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",9.83,-0.51,1550100,{"date":778,"open":682,"high":779,"low":328,"close":738,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":738},"2026-07-01",10.87,-0.42,-4.08,1875600,{"date":784,"open":196,"high":785,"low":786,"close":682,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":682},"2026-06-30",11.36,10.27,-0.06,-0.58,2943100,{"date":791,"open":792,"high":793,"low":618,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",9.884,10.38,10.36,0.57,5.82,1488500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":143,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",9.41,9.99,9.79,3.38,4925600,{"date":806,"open":807,"high":764,"low":808,"close":809,"change":22,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-25",9.24,9.06,9.47,2.16,1266100,{"date":813,"open":814,"high":609,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",9.08,9,9.27,0.19,2.09,1482000,{"date":821,"open":822,"high":823,"low":822,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-06-23",8.96,9.32,-0.07,-0.77,1377900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",8.41,9.35,8.39,9.15,0.84,10.11,2201000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":143,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",8.25,8.59,7.93,8.31,4.01,8197200,{"date":845,"open":846,"high":838,"low":847,"close":848,"change":21,"percent_change":123,"volume":849,"transactions":9,"vwap":848},"2026-06-17",8.09,7.95,7.99,1373700,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",8.5,7.96,7.97,-0.59,-6.89,1913100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":415,"percent_change":415,"volume":864,"transactions":9,"vwap":863},"2026-06-15",8.7,8.92,8.305,8.56,1628200,{"date":866,"open":867,"high":868,"low":869,"close":863,"change":128,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-06-12",8.23,8.715,8.16,4.9,1361800,{"date":873,"open":874,"high":875,"low":876,"close":869,"change":372,"percent_change":675,"volume":877,"transactions":9,"vwap":869},"2026-06-11",8.35,8.48,8.1,1880600,{"date":879,"open":880,"high":881,"low":876,"close":874,"change":443,"percent_change":882,"volume":883,"transactions":9,"vwap":874},"2026-06-10",8.53,8.985,-3.69,1600400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":218,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-09",8.55,8.85,8.27,8.67,2,1565400,{"date":893,"open":894,"high":895,"low":896,"close":852,"change":113,"percent_change":897,"volume":898,"transactions":9,"vwap":852},"2026-06-08",8.68,8.86,8.38,-0.12,1508700,{"date":900,"open":901,"high":807,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",9.18,8.335,8.51,-0.76,-8.2,2048400,{"date":908,"open":909,"high":701,"low":909,"close":816,"change":433,"percent_change":910,"volume":911,"transactions":9,"vwap":816},"2026-06-04",8.75,5.34,2853600,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":148,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-03",8.32,9.135,8.8,4.51,2140700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":561,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",8.52,8.605,8.07,8.42,-1.06,1723000,{"date":928,"open":929,"high":930,"low":876,"close":903,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":903},"2026-06-01",8.3,8.63,0.21,2.53,1629500,{"date":935,"open":846,"high":924,"low":846,"close":929,"change":931,"percent_change":936,"volume":937,"transactions":9,"vwap":929},"2026-05-29",2.6,1364300,{"date":939,"open":940,"high":941,"low":942,"close":846,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":846},"2026-05-28",8,8.265,7.98,0.04,0.5,1520300,{"date":947,"open":847,"high":924,"low":948,"close":949,"change":753,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",7.91,8.05,1.26,1740300,{"date":953,"open":954,"high":929,"low":847,"close":847,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":847},"2026-05-26",8.13,-0.04,-0.5,1320100,{"date":959,"open":848,"high":960,"low":961,"close":848,"change":108,"percent_change":962,"volume":963,"transactions":9,"vwap":848},"2026-05-22",8.34,7.9,0.76,1587900,{"date":965,"open":966,"high":954,"low":967,"close":840,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":840},"2026-05-21",7.59,7.53,0.22,2.85,1671800,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":693,"volume":977,"transactions":9,"vwap":975},"2026-05-20",7.7,8.015,7.71,0.05,1434900,{"date":979,"open":975,"high":980,"low":981,"close":982,"change":983,"percent_change":666,"volume":984,"transactions":9,"vwap":982},"2026-05-19",7.88,7.47,7.66,-0.24,1944100,{"date":986,"open":987,"high":988,"low":989,"close":961,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":961},"2026-05-18",8.79,8.84,7.835,-0.87,-9.92,4225400,{"date":994,"open":889,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",9.07,7.78,8.77,-0.14,-1.57,3683100,{"date":1002,"open":739,"high":816,"low":888,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",8.91,-0.03,-0.34,3024800,{"date":1008,"open":1009,"high":1010,"low":875,"close":1011,"change":968,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",8.65,8.945,8.94,2.52,1824400,{"date":1015,"open":1016,"high":1017,"low":867,"close":1018,"change":684,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",8.89,8.971,8.72,-1.47,2830500,{"date":1022,"open":852,"high":1023,"low":852,"close":887,"change":944,"percent_change":1024,"volume":1025,"transactions":9,"vwap":887},"2026-05-11",9.255,5.99,3892200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":874,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":874},"2026-05-08",7.875,8.36,7.77,0.56,7.19,2533600,{"date":1035,"open":1036,"high":948,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",7.58,7.37,7.79,0.16,2.1,2338500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1044,"change":955,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-05-06",7.63,7.925,7.5,-0.52,1831100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":620,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-05",7.56,7.988,7.49,7.67,1.86,2706100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":967,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":967},"2026-05-04",6.57,7.54,6.55,1.06,16.38,2538600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",6.15,6.52,6.11,6.47,0.29,4.69,1594700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":415,"percent_change":415,"volume":1079,"transactions":9,"vwap":1076},"2026-04-30",6.18,6.43,6.13,1270400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1076,"change":1085,"percent_change":443,"volume":1086,"transactions":9,"vwap":1076},"2026-04-29",6.21,6.49,6.17,-0.02,1340600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":561,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",6.25,6.355,6.12,6.2,-1.43,647300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",6.5,6.72,6.24,6.29,-0.21,-3.23,1390800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1097,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1097},"2026-04-24",7.04,7.05,6.395,-0.54,-7.67,1691700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1106,"change":665,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-04-23",7.34,7.555,6.98,-4.09,2260500,{"date":1120,"open":1121,"high":967,"low":1122,"close":1114,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2026-04-22",7.06,6.736,0.34,4.86,2548700,{"date":1127,"open":1128,"high":981,"low":1129,"close":1130,"change":404,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",7.29,6.91,7,-3.05,3513100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",6.382,7.655,7.22,0.85,13.34,5301300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",5.25,6.45,5.23,6.37,1.21,23.45,4148100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":571,"percent_change":817,"volume":1156,"transactions":9,"vwap":1155},"2026-04-16",5.18,5.205,5.035,5.16,1283800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":976,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",5.14,5.203,5.04,5.15,0.98,1011300,{"date":1166,"open":870,"high":1167,"low":1168,"close":1169,"change":732,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",5.11,4.873,5.1,4.72,1203400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":943,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",4.8,4.915,4.77,4.87,0.83,617200,{"date":1181,"open":1182,"high":1124,"low":1183,"close":1184,"change":542,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",4.82,4.76,4.83,0.62,591600,{"date":1188,"open":1189,"high":1190,"low":1174,"close":1174,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1174},"2026-04-09",4.88,4.94,-0.15,-3.03,927200,{"date":1195,"open":1196,"high":1159,"low":1197,"close":1198,"change":415,"percent_change":415,"volume":1199,"transactions":9,"vwap":1198},"2026-04-08",5.09,4.895,4.95,826300,{"date":1201,"open":629,"high":1202,"low":1203,"close":1198,"change":824,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1198},"2026-04-07",5.02,4.74,-1.39,1224900,{"date":1207,"open":1208,"high":1153,"low":1208,"close":1202,"change":21,"percent_change":128,"volume":1209,"transactions":9,"vwap":1202},"2026-04-06",5.01,1532700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":629,"change":21,"percent_change":128,"volume":1215,"transactions":9,"vwap":629},"2026-04-02",4.85,5.105,4.84,910400,{"date":1217,"open":1198,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",5.158,4.91,4.98,0.08,1.63,942900,{"date":1225,"open":1226,"high":1190,"low":97,"close":870,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":870},"2026-03-31",4.66,0.42,9.37,1387500,{"date":1231,"open":1174,"high":1174,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",4.44,4.48,-0.33,-6.86,1199900,{"date":1238,"open":1239,"high":1240,"low":1183,"close":1241,"change":824,"percent_change":1093,"volume":1242,"transactions":9,"vwap":1241},"2026-03-27",4.89,4.961,4.81,1327900,{"date":1244,"open":1245,"high":1202,"low":1182,"close":1189,"change":502,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1189},"2026-03-26",4.93,-2.2,1126800,{"date":1249,"open":1250,"high":1251,"low":1189,"close":1252,"change":1253,"percent_change":1254,"volume":1171,"transactions":9,"vwap":1252},"2026-03-25",4.924,5.13,4.99,0.18,3.74,{"date":1256,"open":1219,"high":1198,"low":1257,"close":1241,"change":362,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1241},"2026-03-24",4.785,-3.61,963800,{"date":1261,"open":1262,"high":1196,"low":1263,"close":1252,"change":21,"percent_change":128,"volume":1264,"transactions":9,"vwap":1252},"2026-03-23",5.05,4.945,778000,{"date":1266,"open":1219,"high":1267,"low":1212,"close":1268,"change":108,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",5.17,4.97,1.22,1652200,{"date":1272,"open":1273,"high":1161,"low":1174,"close":1219,"change":684,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1219},"2026-03-19",4.96,-2.58,1196100,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1161,"change":684,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1161},"2026-03-18",5.22,5.015,-2.51,1018500,{"date":1283,"open":1208,"high":1284,"low":1285,"close":1267,"change":1253,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1267},"2026-03-17",5.24,4.985,3.61,1983500,{"date":1289,"open":1290,"high":629,"low":1291,"close":1252,"change":143,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1252},"2026-03-16",4.71,4.62,6.85,1491200,{"date":1295,"open":1161,"high":1196,"low":1226,"close":1296,"change":207,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",4.67,-6.22,1362300,{"date":1300,"open":1208,"high":1301,"low":1245,"close":1220,"change":897,"percent_change":444,"volume":1302,"transactions":9,"vwap":1220},"2026-03-12",5.08,1482500,{"date":1304,"open":1301,"high":1305,"low":1306,"close":1169,"change":113,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1169},"2026-03-11",5.145,5.0050001,-0.2,857900,{"date":1310,"open":1167,"high":1311,"low":1312,"close":1167,"change":1085,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1167},"2026-03-10",5.295,5.07,-0.39,1654300,{"date":1316,"open":1317,"high":1267,"low":1317,"close":1251,"change":817,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1251},"2026-03-09",4.79,3.85,1831000,{"date":1321,"open":1170,"high":629,"low":97,"close":1190,"change":572,"percent_change":1055,"volume":1322,"transactions":9,"vwap":1190},"2026-03-06",1006400,{"date":1324,"open":870,"high":1285,"low":1176,"close":1212,"change":298,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1212},"2026-03-05",-2.02,1333700,{"date":1328,"open":1252,"high":1169,"low":1239,"close":1198,"change":943,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1198},"2026-03-04",0.81,1058200,{"date":1332,"open":629,"high":1161,"low":1333,"close":1219,"change":1307,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1219},"2026-03-03",4.865,-3.91,1119600,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1167,"change":998,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1167},"2026-03-02",5.06,5.2,-2.67,1126300,{"date":1343,"open":1344,"high":1344,"low":1339,"close":1143,"change":753,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1143},"2026-02-27",5.54,1.94,2102700,{"date":1348,"open":1152,"high":1349,"low":1161,"close":1162,"change":1004,"percent_change":788,"volume":1350,"transactions":9,"vwap":1162},"2026-02-26",5.195,1486100,{"date":1352,"open":1162,"high":1145,"low":1353,"close":1152,"change":572,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1152},"2026-02-25",5.12,1.77,1146800,{"date":1357,"open":1198,"high":1167,"low":1183,"close":1196,"change":581,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1196},"2026-02-24",2.41,2882400,{"date":1361,"open":1262,"high":1312,"low":1184,"close":1268,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1268},"2026-02-23",-0.135,-2.64,2018500,{"date":1366,"open":1367,"high":1368,"low":1220,"close":1213,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1213},"2026-02-20",5.45,5.5,-0.845,-14.2,7804300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":753,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-19",5.77,6,5.722,5.95,1.71,1219000,{"date":1381,"open":1382,"high":1024,"low":1383,"close":1384,"change":968,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-18",5.66,5.57,5.85,3.91,618200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":591,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-17",5.68,5.74,5.525,5.63,-0.88,475600,{"date":1396,"open":1382,"high":796,"low":1397,"close":1389,"change":1221,"percent_change":553,"volume":1398,"transactions":9,"vwap":1389},"2026-02-13",5.61,473200,{"date":1400,"open":1344,"high":1401,"low":1368,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-12",5.908,5.6,0.07,1.27,979500,{"date":1407,"open":1408,"high":796,"low":1409,"close":1410,"change":383,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-11",5.78,5.399,5.53,-3.99,585900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":113,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-10",5.73,5.989,5.635,5.76,-0.17,528900,{"date":1422,"open":1423,"high":1423,"low":1410,"close":1374,"change":787,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1374},"2026-02-09",5.83,-1.03,440300,{"date":1427,"open":1428,"high":1377,"low":1429,"close":1423,"change":1430,"percent_change":762,"volume":1431,"transactions":9,"vwap":1423},"2026-02-06",5.46,5.38,0.54,734200,{"date":1433,"open":1392,"high":1434,"low":1284,"close":1435,"change":780,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-05",5.67,5.29,-7.36,739800,{"date":1439,"open":1440,"high":1440,"low":1441,"close":261,"change":1101,"percent_change":1442,"volume":1443,"transactions":9,"vwap":261},"2026-02-04",5.89,5.56,-3.55,534600,{"date":1445,"open":1446,"high":1447,"low":1434,"close":1448,"change":976,"percent_change":1138,"volume":1449,"transactions":9,"vwap":1448},"2026-02-03",5.91,6.018,5.92,461500,{"date":1451,"open":1452,"high":1453,"low":1374,"close":1454,"change":542,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-02",5.8,6.025,5.87,0.51,419100,{"date":1458,"open":1454,"high":1069,"low":1459,"close":1460,"change":561,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",5.795,5.84,-1.52,560300,{"date":1464,"open":1418,"high":1377,"low":1389,"close":1465,"change":817,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-29",5.93,3.31,500200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1390,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1390},"2026-01-28",6.09,6.135,5.7,-0.36,-5.9,600600,{"date":1477,"open":1478,"high":1067,"low":1479,"close":1480,"change":572,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-27",6.03,5.98,6.1,1.5,377000,{"date":1484,"open":1485,"high":1485,"low":1446,"close":1486,"change":372,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-26",6.235,6.01,-3.06,706200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1092,"change":298,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1092},"2026-01-23",6.26,6.31,6.131,-1.59,750000,{"date":1497,"open":1498,"high":1499,"low":1092,"close":1500,"change":415,"percent_change":415,"volume":1501,"transactions":9,"vwap":1500},"2026-01-22",6.28,6.62,6.3,846600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1500,"change":148,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1500},"2026-01-21",6.05,6.345,5.97,6.42,715800,{"date":1510,"open":1092,"high":1070,"low":1446,"close":1448,"change":592,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1448},"2026-01-20",-7.5,1206200,{"date":1514,"open":1377,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-16",6.51,5.9,6.4,0.46,7.74,1226600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":462,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-15",6.23,6.238,5.88,5.94,-4.35,744800,{"date":1530,"open":1470,"high":1531,"low":1024,"close":1082,"change":1221,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1082},"2026-01-14",6.34,1.31,1307400,{"date":1535,"open":1460,"high":1076,"low":1536,"close":1078,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1078},"2026-01-13",5.625,0.27,4.61,886300,{"date":1541,"open":1415,"high":1542,"low":1410,"close":1543,"change":552,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-12",5.914,5.86,2.63,832200,{"date":1547,"open":1548,"high":1454,"low":1549,"close":261,"change":1039,"percent_change":1550,"volume":1551,"transactions":9,"vwap":261},"2026-01-09",5.62,5.565,2.88,672700,{"date":1553,"open":1397,"high":261,"low":1391,"close":1554,"change":897,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-08",5.55,-2.12,478600,{"date":1558,"open":1559,"high":1543,"low":1549,"close":1434,"change":572,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1434},"2026-01-07",5.58,1.61,527700,{"date":1563,"open":1564,"high":1434,"low":1278,"close":1559,"change":543,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1559},"2026-01-06",5.27,5.28,575800,{"date":1568,"open":1569,"high":1570,"low":1143,"close":1571,"change":998,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-05",5.48,5.59,5.3,-2.57,541100,{"date":1575,"open":1390,"high":1576,"low":1577,"close":1578,"change":1101,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-02",5.777,5.345,5.44,-3.72,647900,{"date":1582,"open":261,"high":453,"low":1583,"close":1584,"change":787,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-31",5.52,5.65,-1.05,688800,{"date":1588,"open":1408,"high":1589,"low":1382,"close":261,"change":561,"percent_change":1590,"volume":1591,"transactions":9,"vwap":261},"2025-12-30",5.81,-1.55,579400,{"date":1593,"open":1526,"high":1594,"low":1595,"close":1452,"change":1101,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1452},"2025-12-29",6.015,5.791,-3.49,432100,{"date":1599,"open":1600,"high":1600,"low":1516,"close":1486,"change":824,"percent_change":482,"volume":1601,"transactions":9,"vwap":1486},"2025-12-26",6.07,304100,{"date":1603,"open":1454,"high":1604,"low":1543,"close":1605,"change":931,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-24",6.14,6.08,3.58,345900,{"date":1609,"open":1448,"high":1610,"low":1408,"close":1454,"change":824,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1454},"2025-12-23",5.964,-1.18,606400,{"date":1614,"open":1383,"high":1615,"low":1367,"close":1526,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1526},"2025-12-22",6.139,0.37,6.64,933800,{"date":1620,"open":1344,"high":1584,"low":1621,"close":1383,"change":542,"percent_change":1430,"volume":1622,"transactions":9,"vwap":1383},"2025-12-19",5.51,1135600,{"date":1624,"open":1554,"high":1408,"low":1621,"close":1344,"change":943,"percent_change":39,"volume":1625,"transactions":9,"vwap":1344},"2025-12-18",647400,{"date":1627,"open":1418,"high":1479,"low":1628,"close":1368,"change":983,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1368},"2025-12-17",5.475,-4.18,782900,{"date":1632,"open":1633,"high":1454,"low":1402,"close":1390,"change":1004,"percent_change":1047,"volume":1634,"transactions":9,"vwap":1390},"2025-12-16",5.72,520700,{"date":1636,"open":1507,"high":1097,"low":1637,"close":1374,"change":788,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1374},"2025-12-15",5.735,-9.13,1266000,{"date":1641,"open":1642,"high":1061,"low":1643,"close":1644,"change":897,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-12",6.474,6.16,6.35,-1.85,1414800,{"date":1648,"open":1633,"high":1649,"low":1633,"close":1070,"change":1650,"percent_change":226,"volume":1651,"transactions":9,"vwap":1070},"2025-12-11",6.825,0.67,3504700,{"date":1653,"open":1397,"high":1465,"low":1654,"close":1452,"change":620,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1452},"2025-12-10",5.545,2.47,1098500,{"date":1658,"open":1659,"high":1408,"low":1660,"close":1382,"change":931,"percent_change":1318,"volume":1661,"transactions":9,"vwap":1382},"2025-12-09",5.47,5.385,795800,{"date":1663,"open":1664,"high":1584,"low":1665,"close":1367,"change":581,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1367},"2025-12-08",5.42,5.403,2.25,889300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1403,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-05",5.21,5.43,5.19,5.33,1.33,983500,{"date":1677,"open":629,"high":1678,"low":1268,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-04",5.32,5.26,0.24,4.78,1382900,{"date":1684,"open":1685,"high":1262,"low":1686,"close":1202,"change":611,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1202},"2025-12-03",4.45,4.425,13.57,1210900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":787,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-02",4.52,4.54,4.38,4.42,-1.34,559900,{"date":1698,"open":1296,"high":1699,"low":1694,"close":1233,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1233},"2025-12-01",4.705,-0.29,-6.08,817200,{"date":1704,"open":1226,"high":1177,"low":1705,"close":1176,"change":552,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1176},"2025-11-28",4.63,3.25,478100,{"date":1709,"open":1233,"high":1226,"low":1694,"close":1291,"change":552,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1291},"2025-11-26",3.36,969800,{"date":1713,"open":1714,"high":1714,"low":27,"close":1715,"change":787,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-25",4.57,4.47,-1.32,652800,{"date":1719,"open":1538,"high":1720,"low":917,"close":1721,"change":1085,"percent_change":197,"volume":1722,"transactions":9,"vwap":1721},"2025-11-24",4.68,4.53,616100,{"date":1724,"open":1232,"high":1296,"low":601,"close":1725,"change":319,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",4.55,2.94,745400,{"date":1729,"open":1730,"high":1705,"low":1693,"close":1694,"change":415,"percent_change":415,"volume":1731,"transactions":9,"vwap":1694},"2025-11-20",4.46,803200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1694,"change":1307,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1694},"2025-11-19",4.6,4.723,4.4,-4.33,518700,{"date":1740,"open":1226,"high":1741,"low":1685,"close":1291,"change":502,"percent_change":727,"volume":1742,"transactions":9,"vwap":1291},"2025-11-18",4.7,722400,{"date":1744,"open":1745,"high":1220,"low":1746,"close":1747,"change":572,"percent_change":1345,"volume":1748,"transactions":9,"vwap":1747},"2025-11-17",4.64,4.565,4.73,803100,{"date":1750,"open":1721,"high":1747,"low":917,"close":1745,"change":542,"percent_change":693,"volume":1751,"transactions":9,"vwap":1745},"2025-11-14",554100,{"date":1753,"open":1189,"high":1189,"low":1730,"close":1538,"change":207,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1538},"2025-11-13",-6.3,1436100,{"date":1757,"open":1758,"high":1759,"low":1124,"close":1760,"change":298,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-12",5.03,5.115,4.92,-1.99,682500,{"date":1764,"open":1202,"high":1251,"low":1268,"close":1202,"change":591,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1202},"2025-11-11",-0.99,569200,{"date":1768,"open":1152,"high":1678,"low":1263,"close":1312,"change":542,"percent_change":611,"volume":1769,"transactions":9,"vwap":1312},"2025-11-10",486800,{"date":1771,"open":1219,"high":1338,"low":1176,"close":1161,"change":753,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1161},"2025-11-07",2.02,586200,{"date":1775,"open":1161,"high":1312,"low":1760,"close":1190,"change":1191,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1190},"2025-11-06",-2.95,443600,{"date":1779,"open":1159,"high":1159,"low":1220,"close":1196,"change":955,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1196},"2025-11-05",-0.78,499800,{"date":1783,"open":1758,"high":1564,"low":1758,"close":1251,"change":561,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1251},"2025-11-04",-1.72,579100,{"date":1787,"open":1788,"high":1578,"low":1672,"close":1278,"change":719,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1278},"2025-11-03",5.35,-2.97,518500,{"date":1792,"open":1570,"high":1434,"low":1571,"close":1429,"change":1307,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1429},"2025-10-31",-3.58,837400,{"date":1796,"open":1578,"high":1452,"low":1660,"close":1559,"change":572,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1559},"2025-10-30",1.64,913800,{"date":1800,"open":1383,"high":1383,"low":1788,"close":1801,"change":502,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-29",5.49,-1.96,546600,{"date":1805,"open":1383,"high":1384,"low":1806,"close":1402,"change":22,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1402},"2025-10-28",5.41,3.7,803800,{"date":1810,"open":1569,"high":1402,"low":1429,"close":1811,"change":415,"percent_change":415,"volume":1812,"transactions":9,"vwap":1811},"2025-10-27",5.4,422700,{"date":1814,"open":1815,"high":1816,"low":1673,"close":1811,"change":572,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1811},"2025-10-24",5.39,5.505,1.69,574200,{"date":1820,"open":1143,"high":1583,"low":1145,"close":1821,"change":976,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-23",5.31,0.95,538300,{"date":1825,"open":1806,"high":1801,"low":1167,"close":1679,"change":383,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1679},"2025-10-22",-4.19,872400,{"date":1829,"open":1584,"high":1472,"low":1830,"close":1801,"change":591,"percent_change":299,"volume":1831,"transactions":9,"vwap":1801},"2025-10-21",5.381,477200,{"date":1833,"open":1429,"high":1834,"low":1835,"close":1344,"change":931,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1344},"2025-10-20",5.643,5.36,3.94,657300,{"date":1839,"open":1788,"high":1621,"low":1840,"close":1673,"change":561,"percent_change":720,"volume":1841,"transactions":9,"vwap":1673},"2025-10-17",5.263,726000,{"date":1843,"open":1526,"high":1844,"low":1815,"close":1664,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1664},"2025-10-16",6.27,-0.555,-9.29,1246000,{"date":1849,"open":1525,"high":1084,"low":1850,"close":1851,"change":22,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-15",5.808,5.975,3.46,962300,{"date":1855,"open":1644,"high":1856,"low":1570,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-14",6.36,5.775,-0.695,-10.74,1894100,{"date":1862,"open":1498,"high":1863,"low":1643,"close":1070,"change":543,"percent_change":1691,"volume":1864,"transactions":9,"vwap":1070},"2025-10-13",6.54,685100,{"date":1866,"open":1867,"high":1867,"low":1470,"close":1868,"change":1473,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-10",6.59,6.19,-5.5,942000,{"date":1872,"open":1873,"high":1874,"low":1498,"close":1061,"change":123,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1061},"2025-10-09",6.53,6.61,3.97,912900,{"date":1878,"open":1879,"high":1617,"low":1880,"close":1500,"change":1650,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1500},"2025-10-08",5.64,5.594,11.9,1984400,{"date":1884,"open":1569,"high":1415,"low":1885,"close":1392,"change":1039,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1392},"2025-10-07",5.405,2.93,581200,{"date":1889,"open":1392,"high":1584,"low":1429,"close":1659,"change":561,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1659},"2025-10-06",-1.62,558900,{"date":1893,"open":1806,"high":1418,"low":1806,"close":1441,"change":552,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1441},"2025-10-03",2.77,534400,{"date":1897,"open":1344,"high":453,"low":1898,"close":1806,"change":684,"percent_change":444,"volume":1899,"transactions":9,"vwap":1806},"2025-10-02",5.395,807300,{"date":1901,"open":1758,"high":1344,"low":1758,"close":1344,"change":512,"percent_change":930,"volume":1902,"transactions":9,"vwap":1344},"2025-10-01",863100,{"date":1904,"open":1788,"high":1671,"low":1169,"close":1169,"change":665,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1169},"2025-09-30",-5.56,735000,{"date":1908,"open":1570,"high":1879,"low":1909,"close":1811,"change":998,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1811},"2025-09-29",5.329,-2.53,980500,{"date":1913,"open":1435,"high":1554,"low":1284,"close":1344,"change":1537,"percent_change":1353,"volume":1914,"transactions":9,"vwap":1344},"2025-09-26",729000,{"date":1916,"open":1429,"high":1429,"low":1339,"close":1564,"change":719,"percent_change":1776,"volume":1917,"transactions":9,"vwap":1564},"2025-09-25",638400,{"date":1919,"open":1835,"high":1920,"low":1564,"close":1671,"change":620,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1671},"2025-09-24",5.485,2.65,624700,{"date":1924,"open":1571,"high":1801,"low":1145,"close":1435,"change":108,"percent_change":582,"volume":1925,"transactions":9,"vwap":1435},"2025-09-23",952000,{"date":1927,"open":1182,"high":1435,"low":1174,"close":1145,"change":1227,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1145},"2025-09-22",8.73,869800,{"date":1931,"open":629,"high":1758,"low":1174,"close":1241,"change":684,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1241},"2025-09-19",-2.63,930700,{"date":1935,"open":1190,"high":1202,"low":1214,"close":1190,"change":753,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1190},"2025-09-18",2.07,725800,{"date":1939,"open":1190,"high":1758,"low":1182,"close":1214,"change":113,"percent_change":1101,"volume":1940,"transactions":9,"vwap":1214},"2025-09-17",777900,{"date":1942,"open":1212,"high":1198,"low":1182,"close":1212,"change":415,"percent_change":415,"volume":1943,"transactions":9,"vwap":1212},"2025-09-16",406700,{"date":1945,"open":1946,"high":1124,"low":1947,"close":1212,"change":108,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1212},"2025-09-15",4.75,4.602,1.25,789000,{"date":1951,"open":1239,"high":1952,"low":1953,"close":1317,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1317},"2025-09-12",4.926,4.745,-0.125,-2.54,787000,{"date":1958,"open":1212,"high":1208,"low":1212,"close":1175,"change":1959,"percent_change":83,"volume":1960,"transactions":9,"vwap":1175},"2025-09-11",0.065,472100,{"date":1962,"open":1268,"high":1220,"low":1241,"close":1212,"change":897,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1212},"2025-09-10",-2.41,739200,{"date":1966,"open":1251,"high":1435,"low":1182,"close":1268,"change":684,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1268},"2025-09-09",-2.55,1070700,{"date":1970,"open":629,"high":1339,"low":1198,"close":1169,"change":753,"percent_change":890,"volume":1971,"transactions":9,"vwap":1169},"2025-09-08",688200,{"date":1973,"open":1190,"high":1262,"low":1184,"close":629,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":629},"2025-09-05",0.105,2.15,941000,{"date":1978,"open":1670,"high":1979,"low":1184,"close":1197,"change":1101,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1197},"2025-09-04",5.219,-4.11,925000,{"date":1983,"open":1578,"high":1984,"low":1985,"close":1213,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1213},"2025-09-03",5.569,4.862,-0.755,-12.88,2408600,{"date":1990,"open":1589,"high":1991,"low":1418,"close":1543,"change":1403,"percent_change":1147,"volume":1992,"transactions":9,"vwap":1543},"2025-09-02",6.04,444000,{"date":1994,"open":1384,"high":1448,"low":1472,"close":1995,"change":1004,"percent_change":1047,"volume":1996,"transactions":9,"vwap":1995},"2025-08-29",5.79,328800,{"date":1998,"open":1526,"high":1643,"low":1995,"close":796,"change":561,"percent_change":1461,"volume":1999,"transactions":9,"vwap":796},"2025-08-28",588500,{"date":2001,"open":1465,"high":1478,"low":1460,"close":1446,"change":591,"percent_change":340,"volume":2002,"transactions":9,"vwap":1446},"2025-08-27",365700,{"date":2004,"open":1390,"high":1506,"low":2005,"close":2006,"change":123,"percent_change":1693,"volume":2007,"transactions":9,"vwap":2006},"2025-08-26",5.694,5.96,314500,{"date":2009,"open":1377,"high":2010,"low":2011,"close":261,"change":983,"percent_change":2012,"volume":2013,"transactions":9,"vwap":261},"2025-08-25",5.953,5.695,-4.03,402400,{"date":2015,"open":1460,"high":2016,"low":1452,"close":1377,"change":1039,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1377},"2025-08-22",6.175,2.76,681700,{"date":2020,"open":1368,"high":1452,"low":1368,"close":1995,"change":732,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1995},"2025-08-21",4.14,400500,{"date":2024,"open":1441,"high":1879,"low":1367,"close":1441,"change":415,"percent_change":415,"volume":2025,"transactions":9,"vwap":1441},"2025-08-20",739500,{"date":2027,"open":1516,"high":2028,"low":1583,"close":1441,"change":746,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1441},"2025-08-19",5.911,-6.71,912100,{"date":2032,"open":1480,"high":1643,"low":1446,"close":2006,"change":684,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2006},"2025-08-18",-2.13,566800,{"date":2036,"open":1470,"high":1078,"low":1543,"close":1470,"change":976,"percent_change":1178,"volume":2037,"transactions":9,"vwap":1470},"2025-08-15",768900,{"date":2039,"open":1078,"high":1070,"low":1446,"close":1991,"change":1473,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1991},"2025-08-14",-5.62,1133100,{"date":2043,"open":1498,"high":2044,"low":1069,"close":1517,"change":976,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1517},"2025-08-13",6.48,0.79,862600,{"date":2048,"open":1082,"high":1077,"low":1091,"close":1644,"change":620,"percent_change":1666,"volume":2049,"transactions":9,"vwap":1644},"2025-08-12",501600,{"date":2051,"open":1504,"high":1146,"low":1375,"close":1082,"change":817,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1082},"2025-08-11",3.16,588000,{"date":2055,"open":1460,"high":2056,"low":1460,"close":2057,"change":1253,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-08",6.035,6.02,3.08,476100,{"date":2061,"open":1478,"high":1991,"low":1390,"close":1460,"change":897,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1460},"2025-08-07",-2.01,534700,{"date":2065,"open":1067,"high":2016,"low":1516,"close":2006,"change":1101,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2006},"2025-08-06",-3.4,640900,{"date":2069,"open":1146,"high":2070,"low":1605,"close":1084,"change":998,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1084},"2025-08-05",6.375,-2.22,480300,{"date":2074,"open":1492,"high":1517,"low":1084,"close":1492,"change":21,"percent_change":143,"volume":2075,"transactions":9,"vwap":1492},"2025-08-04",417500,{"date":2077,"open":1500,"high":1531,"low":1069,"close":1100,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1100},"2025-08-01",-0.155,-2.4,592000,{"date":2082,"open":1507,"high":2083,"low":1531,"close":2084,"change":1954,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-31",6.69,6.445,-1.9,582100,{"date":2088,"open":1097,"high":2089,"low":1070,"close":1059,"change":415,"percent_change":415,"volume":2090,"transactions":9,"vwap":1059},"2025-07-30",6.932,641500,{"date":2092,"open":2093,"high":2094,"low":1644,"close":1059,"change":1700,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1059},"2025-07-29",6.87,6.951,-4.23,841400,{"date":2098,"open":1116,"high":1130,"low":2099,"close":2100,"change":719,"percent_change":675,"volume":2101,"transactions":9,"vwap":2100},"2025-07-28",6.76,6.86,672300,{"date":2103,"open":2104,"high":1106,"low":2105,"close":2106,"change":21,"percent_change":1071,"volume":2107,"transactions":9,"vwap":2106},"2025-07-25",6.97,6.735,7.02,598900,{"date":2109,"open":1130,"high":2110,"low":2111,"close":1130,"change":943,"percent_change":795,"volume":2112,"transactions":9,"vwap":1130},"2025-07-24",7.21,6.905,971500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1071,"percent_change":27,"volume":2119,"transactions":9,"vwap":2118},"2025-07-23",6.7,7.13,6.601,6.96,977100,{"date":2121,"open":1499,"high":2122,"low":1498,"close":2123,"change":753,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-22",6.68,6.67,1.52,1049100,{"date":2127,"open":2128,"high":2118,"low":1061,"close":1059,"change":1419,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1059},"2025-07-21",6.78,-2.52,745100,{"date":2132,"open":2133,"high":2118,"low":2134,"close":2135,"change":362,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-18",6.95,6.66,6.74,-2.6,714500,{"date":2139,"open":2118,"high":2140,"low":2141,"close":2142,"change":1403,"percent_change":90,"volume":2143,"transactions":9,"vwap":2142},"2025-07-17",7.25,6.809,6.92,1284100,{"date":2145,"open":2146,"high":2147,"low":2146,"close":1292,"change":611,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1292},"2025-07-16",6.33,6.89,9.6,1525900,{"date":2151,"open":1097,"high":2134,"low":1067,"close":1089,"change":362,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1089},"2025-07-15",-2.8,1572500,{"date":2155,"open":2006,"high":1144,"low":2156,"close":1077,"change":1185,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1077},"2025-07-14",5.828,10.67,1136100,{"date":2160,"open":1470,"high":2161,"low":1408,"close":1589,"change":1005,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1589},"2025-07-11",6.118,-5.53,787300,{"date":2165,"open":1092,"high":1507,"low":2166,"close":1067,"change":108,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1067},"2025-07-10",5.854,0.99,1133000,{"date":2170,"open":910,"high":1099,"low":2171,"close":1470,"change":1138,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1470},"2025-07-09",5.325,16.22,3078700,{"date":2175,"open":1758,"high":1565,"low":629,"close":1284,"change":123,"percent_change":1208,"volume":1488,"transactions":9,"vwap":1284},"2025-07-08",{"date":2177,"open":1338,"high":1169,"low":1985,"close":1252,"change":502,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1252},"2025-07-07",-2.16,549300,{"date":2181,"open":1198,"high":1353,"low":1239,"close":1169,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1169},"2025-07-03",0.11,2.2,619100,{"date":2186,"open":1124,"high":1312,"low":1212,"close":1252,"change":620,"percent_change":2187,"volume":1798,"transactions":9,"vwap":1252},"2025-07-02",2.89,{"date":2189,"open":1198,"high":2190,"low":2191,"close":1212,"change":1101,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1212},"2025-07-01",4.955,4.729,-4.15,804300,{"date":2195,"open":1161,"high":1284,"low":1189,"close":1338,"change":1039,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1338},"2025-06-30",3.27,1036500,{"date":2199,"open":1208,"high":1167,"low":2200,"close":870,"change":684,"percent_change":1274,"volume":2201,"transactions":9,"vwap":870},"2025-06-27",4.852,2297900,{"date":2203,"open":1220,"high":2204,"low":1182,"close":1758,"change":1253,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1758},"2025-06-26",5.169,3.71,907100,{"date":2208,"open":1245,"high":1198,"low":1170,"close":1212,"change":415,"percent_change":415,"volume":2209,"transactions":9,"vwap":1212},"2025-06-25",898800,{"date":2211,"open":97,"high":1268,"low":97,"close":1212,"change":1253,"percent_change":1318,"volume":2212,"transactions":9,"vwap":1212},"2025-06-24",857600,{"date":2214,"open":1290,"high":1170,"low":1233,"close":1296,"change":522,"percent_change":405,"volume":2215,"transactions":9,"vwap":1296},"2025-06-23",977800,{"date":2217,"open":2218,"high":2218,"low":1170,"close":1946,"change":1419,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1946},"2025-06-20",5.168,-3.46,1079600,{"date":2222,"open":629,"high":2223,"low":2224,"close":1760,"change":1085,"percent_change":746,"volume":2225,"transactions":9,"vwap":1760},"2025-06-18",5.085,4.841,874800,{"date":2227,"open":1169,"high":1152,"low":1190,"close":1190,"change":404,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1190},"2025-06-17",-4.26,792400,{"date":2231,"open":1152,"high":2232,"low":1301,"close":1155,"change":542,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1155},"2025-06-16",5.343,0.58,731300,{"date":2236,"open":1565,"high":2237,"low":1758,"close":1251,"change":383,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1251},"2025-06-13",5.435,-4.29,726700,{"date":2241,"open":1811,"high":1559,"low":1679,"close":1835,"change":298,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1835},"2025-06-12",-1.83,684800,{"date":2245,"open":1384,"high":1516,"low":1578,"close":1428,"change":1313,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1428},"2025-06-11",-6.67,828500,{"date":2249,"open":1440,"high":2250,"low":2251,"close":1384,"change":113,"percent_change":1419,"volume":2252,"transactions":9,"vwap":1384},"2025-06-10",6.149,5.815,500500,{"date":2254,"open":1643,"high":2255,"low":1857,"close":1543,"change":362,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1543},"2025-06-09",6.169,-2.98,710800,{"date":2259,"open":1441,"high":2260,"low":1441,"close":1991,"change":54,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1991},"2025-06-06",6.196,8.83,1144800,{"date":2264,"open":1548,"high":1879,"low":1806,"close":1554,"change":591,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1554},"2025-06-05",-0.89,1090000,{"date":2268,"open":1408,"high":1479,"low":1554,"close":1402,"change":1191,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1402},"2025-06-04",-2.61,880900,{"date":2272,"open":1389,"high":2273,"low":2274,"close":453,"change":1039,"percent_change":2275,"volume":2276,"transactions":9,"vwap":453},"2025-06-03",6.017,5.491,2.86,995500,{"date":2278,"open":1428,"high":1472,"low":2279,"close":1570,"change":620,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1570},"2025-06-02",5.365,2.57,616200,{"date":2283,"open":1415,"high":1452,"low":2279,"close":1367,"change":746,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1367},"2025-05-30",-6.84,1103300,{"date":2287,"open":1478,"high":1478,"low":1570,"close":1384,"change":561,"percent_change":1461,"volume":2288,"transactions":9,"vwap":1384},"2025-05-29",824900,{"date":2290,"open":1382,"high":2291,"low":1382,"close":1526,"change":1123,"percent_change":1600,"volume":2292,"transactions":9,"vwap":1526},"2025-05-28",6.289,2298000,{"date":2294,"open":1402,"high":1418,"low":1368,"close":1402,"change":218,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1402},"2025-05-27",3.13,637100,{"date":2298,"open":1679,"high":1659,"low":1152,"close":1671,"change":571,"percent_change":1253,"volume":2299,"transactions":9,"vwap":1671},"2025-05-23",690800,{"date":2301,"open":910,"high":1584,"low":1821,"close":1664,"change":591,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1664},"2025-05-22",-0.91,797800,{"date":2305,"open":796,"high":1465,"low":1578,"close":1659,"change":197,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1659},"2025-05-21",-7.45,1088400,{"date":2309,"open":1418,"high":2310,"low":1583,"close":1446,"change":931,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1446},"2025-05-20",5.935,3.68,1332100,{"date":2314,"open":910,"high":261,"low":1670,"close":1472,"change":153,"percent_change":1863,"volume":2315,"transactions":9,"vwap":1472},"2025-05-19",1269200,{"date":2317,"open":1155,"high":1368,"low":1196,"close":1788,"change":1680,"percent_change":1741,"volume":2168,"transactions":9,"vwap":1788},"2025-05-16",{"date":2319,"open":1821,"high":2279,"low":1758,"close":1167,"change":383,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1167},"2025-05-15",-4.31,573800,{"date":2323,"open":1428,"high":1344,"low":1143,"close":910,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":910},"2025-05-14",-0.055,-1.02,1059900,{"date":2328,"open":1169,"high":1570,"low":1758,"close":1898,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1898},"2025-05-13",0.385,7.68,1205800,{"date":2333,"open":1202,"high":1672,"low":1182,"close":1208,"change":22,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1208},"2025-05-12",4.16,746900,{"date":2337,"open":1946,"high":1760,"low":1705,"close":1241,"change":976,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1241},"2025-05-09",1.05,450700,{"date":2341,"open":2342,"high":1212,"low":177,"close":1183,"change":968,"percent_change":1212,"volume":2343,"transactions":9,"vwap":1183},"2025-05-08",4.5,702300,{"date":2345,"open":1291,"high":1747,"low":1232,"close":1692,"change":591,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1692},"2025-05-07",-1.09,752400,{"date":2349,"open":1198,"high":2350,"low":2342,"close":2351,"change":1313,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-06",4.976,4.59,-7.83,986900,{"date":2355,"open":1145,"high":1564,"low":1177,"close":1220,"change":665,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1220},"2025-05-05",-5.68,1005200,{"date":2359,"open":1252,"high":910,"low":1219,"close":1565,"change":2360,"percent_change":942,"volume":2361,"transactions":9,"vwap":1565},"2025-05-02",0.39,1160800,{"date":2363,"open":1219,"high":1263,"low":1741,"close":1239,"change":1085,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1239},"2025-05-01",-0.41,877000,{"date":2367,"open":1203,"high":2368,"low":1741,"close":1219,"change":1403,"percent_change":493,"volume":2369,"transactions":9,"vwap":1219},"2025-04-30",4.935,666100,{"date":2371,"open":870,"high":629,"low":1182,"close":1214,"change":684,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1214},"2025-04-29",-2.62,398400,{"date":2375,"open":1161,"high":2376,"low":1177,"close":1268,"change":113,"percent_change":1307,"volume":2377,"transactions":9,"vwap":1268},"2025-04-28",5.189,942600,{"date":2379,"open":1268,"high":2380,"low":1174,"close":1220,"change":1085,"percent_change":746,"volume":2381,"transactions":9,"vwap":1220},"2025-04-25",5.025,903800,{"date":2383,"open":1202,"high":1143,"low":1245,"close":629,"change":1680,"percent_change":1161,"volume":2384,"transactions":9,"vwap":629},"2025-04-24",2134800,{"date":2386,"open":629,"high":2387,"low":1946,"close":1183,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1183},"2025-04-23",5.139,0.025,0.53,2096500,{"date":181,"open":1734,"high":1212,"low":1734,"close":2392,"change":2393,"percent_change":1886,"volume":2394,"transactions":9,"vwap":2392},4.735,0.135,527800]