[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARL":3,"homepage-market-summary":31,"stock-historical-CARL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CARL","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},"Carlsmed, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Carlsmed Inc is a commercial-stage medical technology company focused on developing AI-enabled personalized solutions for spine surgery. The company operates as a single operating and reportable segment engaged in the design, manufacture, and marketing of its Aprevo technology platform, which provides customized surgical planning and implants for lumbar and cervical spine fusion procedures, mainly sold to hospitals and ambulatory surgical centers.","127","Carlsbad, CA",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},14.27,13.97,14.6115,13.696,13.76,0.51,3.71,151575.938349,3112,14.2491,17.23,8.5,121754.66564633067,66.1,302,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},139188,42034821.077229,-1.59,"2025-07-23",[181,182,192,203,214,224,235,245,256,267,278,288,298,307,318,328,339,348,358,367,372,382,391,399,409,417,428,436,446,456,466,476,483,493,504,514,523,533,542,550,560,569,576,585,596,606,616,626,634,644,654,663,674,683,693,701,709,716,724,733,740,749,757,765,773,780,786,795,802,810,819,825,834,842,849,857,865,874,881,887,893,898,902,908,915,923,930,935,942,948,955,962,968,975,982,988,995,1000,1008,1015,1021,1026,1032,1039,1045,1053,1061,1070,1077,1083,1092,1100,1105,1111,1119,1126,1131,1138,1145,1151,1157,1162,1169,1175,1181,1187,1193,1200,1206,1213,1220,1225,1229,1235,1243,1250,1257,1263,1268,1272,1276,1282,1289,1295,1301,1308,1314,1323,1330,1337,1345,1352,1359,1363,1368,1374,1382,1389,1396,1402,1405,1410,1416,1421,1425,1429,1434,1439,1444,1447,1452,1458,1466,1470,1476,1482,1486,1493,1498,1504,1510,1519,1523,1529,1535,1539,1547,1556,1561,1566,1571,1577,1581,1584,1591,1598,1604,1608,1613,1619,1625,1631,1637,1643,1650,1658,1663,1670,1678,1687,1694,1701,1707,1713,1718,1723,1729,1733,1737,1741,1748,1753,1756,1763,1768,1774,1779,1782,1786,1791,1796,1800,1807,1812,1820,1826,1830,1834,1840,1845,1852,1856,1860,1866,1871,1875,1881,1886,1891,1897,1903,1909,1912,1915,1920,1924,1929,1933,1939,1944,1949,1955,1961,1966,1971,1975,1982,1986,1991,1997,2002,2007,2012,2019,2024,2029,2031,2036,2040,2047,2053,2057,2062,2067,2072,2077,2081,2085,2089,2092,2096,2101,2106,2112,2117,2122,2127,2133,2137,2141,2146,2152],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",14.12,14.54,13.45,-0.31,-2.2,158841.396549,3276,13.8869,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",13.99,14.13,13.56,14.07,-0.02,-0.14,56797.777376,2172,13.94,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",14.14,14.2064,13.63,14.09,-0.09,-0.63,53833.135779,2376,14.0254,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.88,14.1,14.18,-0.92,-6.09,52942.717608,2244,14.304,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",14.79,15.35,14.69,15.1,0.28,1.89,65419.582958,1647,15.0893,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":108,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",14.7,14.93,14.43,14.82,0.41,45213.9937,2353,14.7399,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",15.33,15.6899,14.55,14.76,-0.66,-4.28,61831.486012,2012,14.8583,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",15.62,15.85,15.2801,15.42,-0.18,-1.15,61305.452115,2529,15.5388,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",15.67,15.78,15.1701,15.6,0.02,0.13,58979.564077,2296,15.4894,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":266},"2026-09-18",15.38,15.88,15.13,15.58,0.19,1.23,238367.657019,2721,{"date":289,"open":290,"high":291,"low":282,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",15.57,15.64,15.39,0.08,0.52,73865.982459,2313,15.3909,{"date":299,"open":300,"high":301,"low":302,"close":73,"change":293,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",15.26,15.615,15.11,0.53,55057.5452,1801,15.2927,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",15.2,15.55,14.75,15.23,-0.11,-0.72,93722.933845,2370,15.2325,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",14.89,15.475,15.34,0.61,4.14,63168.484284,2332,15.3223,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",14.98,15.44,14.72,14.73,-0.03,-0.2,98881.2935,2475,14.9102,{"date":340,"open":216,"high":341,"low":342,"close":250,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",15.29,14.74,-0.23,-1.53,59155.94264,2444,14.8831,{"date":349,"open":350,"high":351,"low":238,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",15.19,15.86,14.99,-0.24,-1.58,53387.722289,1904,15.1404,{"date":359,"open":360,"high":360,"low":361,"close":312,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",15.37,15.01,-0.37,-2.37,63860.448346,3168,15.2281,{"date":368,"open":280,"high":281,"low":280,"close":272,"change":293,"percent_change":294,"volume":369,"transactions":370,"vwap":371},"2026-09-04",46726.953681,1571,15.6605,{"date":373,"open":96,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",16.65,15.4491,15.52,-0.82,-5.02,158805.674927,3039,15.698,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":334,"percent_change":262,"volume":388,"transactions":389,"vwap":390},"2026-09-02",16.44,17.2,16.25,16.34,116017.733984,2843,16.5669,{"date":392,"open":96,"high":393,"low":394,"close":395,"change":293,"percent_change":54,"volume":396,"transactions":397,"vwap":398},"2026-09-01",16.86,16.1,16.37,87083.089828,2061,16.3448,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",16.73,16.13,16.29,-0.59,-3.5,102681.995754,2462,16.288,{"date":410,"open":393,"high":411,"low":412,"close":413,"change":274,"percent_change":133,"volume":414,"transactions":415,"vwap":416},"2026-08-28",17,16.52,16.88,121479.18598,2564,16.856,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",16.18,16.79,15.74,16.75,0.57,3.52,165158.618338,2648,16.4656,{"date":429,"open":430,"high":387,"low":259,"close":419,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",16.06,0.11,0.68,80972.3174,2229,16.1204,{"date":437,"open":270,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",16.31,15.5,16.07,0.27,1.71,119490.115046,2333,15.9172,{"date":447,"open":440,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",16.43,15.755,15.8,-0.25,-1.56,114686.3384,2953,15.9199,{"date":457,"open":458,"high":26,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",16.49,16.01,16.05,-0.45,-2.73,263743.070577,3835,16.5337,{"date":467,"open":439,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",16.51,15.22,16.5,0.98,6.31,418620.313066,3519,15.9703,{"date":477,"open":478,"high":290,"low":185,"close":376,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":309},"2026-08-19",15,0.64,4.3,308588.598721,4981,{"date":484,"open":485,"high":486,"low":487,"close":216,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",13.84,14.92,13.75,1.1,7.98,290046.019998,4863,14.3576,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",14.29,14.5,13.71,13.78,-0.54,-3.77,90061.675022,2749,13.8563,{"date":505,"open":506,"high":496,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",14.08,13.8,14.32,0.33,2.36,76963.042426,2228,14.2754,{"date":515,"open":516,"high":517,"low":518,"close":194,"change":441,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",13.87,14.16,13.77,1.97,127393.665177,2488,13.9808,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":113,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",13.67,14.02,13.3,13.72,-0.07,150064.501339,2820,13.6169,{"date":534,"open":20,"high":535,"low":536,"close":537,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",13.88,13.44,13.73,0,86637.570187,1945,13.6612,{"date":543,"open":497,"high":544,"low":545,"close":537,"change":209,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",14.03,13.53,-0.65,78092.323053,2751,13.7488,{"date":551,"open":552,"high":553,"low":525,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",13.7,14.05,13.82,0.12,0.88,95895.620405,1906,13.8375,{"date":561,"open":562,"high":563,"low":186,"close":552,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",13.9,15.17,0.14,1.03,408842.311831,7141,14.1684,{"date":570,"open":186,"high":207,"low":571,"close":196,"change":274,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",12.9,0.97,171449.853349,3470,13.4318,{"date":577,"open":578,"high":552,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",12.78,13.43,0.5,3.87,160510.160942,2782,13.3716,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",12.92,13.405,12.79,12.93,0.34,2.7,199018.446706,3540,13.0431,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":529,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",12.66,12.8727,12.31,12.59,-0.55,79657.18915,2327,12.4766,{"date":607,"open":608,"high":609,"low":610,"close":598,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",12.56,13,12.37,-0.12,-0.94,126002.762375,2628,12.6716,{"date":617,"open":618,"high":619,"low":620,"close":578,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",12.28,13.015,12.05,0.47,3.82,138022.1766,2626,12.7497,{"date":627,"open":628,"high":629,"low":628,"close":600,"change":630,"percent_change":631,"volume":632,"transactions":614,"vwap":633},"2026-07-28",11.54,12.535,0.86,7.51,150724.481395,12.2674,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",10.99,11.56,11.45,0.65,6.02,46512.209269,1583,11.4142,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":335,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",11.056,11.34,10.7901,10.8,-1.82,35866.833097,1735,10.9136,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":198,"percent_change":262,"volume":660,"transactions":661,"vwap":662},"2026-07-23",10.83,11.17,10.7,11,68782.484959,2367,10.9022,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",11.47,11.5,10.81,11.02,-0.48,-4.17,92047.457447,1737,11.073,{"date":675,"open":676,"high":677,"low":678,"close":666,"change":679,"percent_change":680,"volume":681,"transactions":426,"vwap":682},"2026-07-21",11.21,11.755,11.16,0.17,1.5,136994.383488,11.4057,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",11.68,11.29,11.33,-0.33,-2.83,31772.849207,1441,11.4073,{"date":694,"open":685,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",11.95,11.32,11.66,-0.16,-1.35,65500,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":160,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-16",11.08,12.12,10.748,11.82,6.68,130600,{"date":710,"open":711,"high":712,"low":713,"close":703,"change":230,"percent_change":714,"volume":715,"transactions":9,"vwap":703},"2026-07-15",10.64,11.353,10.44,2.59,183300,{"date":717,"open":718,"high":719,"low":720,"close":649,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":649},"2026-07-14",12.16,12.46,9.91,-1.31,-10.82,475800,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",11.83,12.17,11.71,12.11,0.21,1.76,68600,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":187,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",12.39,11.57,11.9,-2.54,118400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",12.08,12.295,11.51,12.21,0.1,0.83,154000,{"date":750,"open":751,"high":752,"low":753,"close":729,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":729},"2026-07-08",12.34,12.47,11.88,-0.46,-3.66,197300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":230,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",12.3,13.065,12.25,12.57,2.28,347300,{"date":766,"open":687,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",12.36,11.315,12.29,0.95,8.38,164700,{"date":774,"open":775,"high":776,"low":777,"close":647,"change":362,"percent_change":778,"volume":779,"transactions":9,"vwap":647},"2026-07-02",11.77,12,11.18,-3.16,119300,{"date":781,"open":656,"high":782,"low":713,"close":728,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":728},"2026-07-01",11.97,1.33,12.81,276100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",11.01,11.12,10.34,10.38,-0.74,-6.65,91900,{"date":796,"open":797,"high":782,"low":798,"close":789,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":789},"2026-06-29",11.785,11.06,-0.64,-5.44,119900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":294,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-26",11.26,11.84,11.2,11.76,4.63,311700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",11.1,11.525,10.925,11.24,0.15,1.35,90700,{"date":820,"open":821,"high":697,"low":658,"close":822,"change":128,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-24",10.75,11.09,3.74,188900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",9.71,10.74,9.483,10.69,0.85,8.64,121300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":343,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-22",10,10.3,9.677,9.84,-2.28,69600,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":68,"volume":848,"transactions":9,"vwap":846},"2026-06-18",10.12,9.7,10.07,0.09,85500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":404,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",10.46,10.68,9.5,9.98,-5.58,151300,{"date":858,"open":703,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",11.13,10.21,10.57,-0.465,-4.21,336100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",11.61,11.695,10.88,11.035,-0.385,-3.37,92800,{"date":875,"open":876,"high":877,"low":647,"close":878,"change":335,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",11.62,11.745,11.42,-1.72,55700,{"date":882,"open":665,"high":883,"low":884,"close":876,"change":679,"percent_change":885,"volume":886,"transactions":9,"vwap":876},"2026-06-11",11.72,11.155,1.48,47500,{"date":888,"open":889,"high":745,"low":889,"close":638,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":638},"2026-06-10",11.25,0.16,1.42,80800,{"date":894,"open":777,"high":638,"low":667,"close":686,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":686},"2026-06-09",0.24,2.17,73600,{"date":899,"open":859,"high":638,"low":870,"close":900,"change":198,"percent_change":262,"volume":901,"transactions":9,"vwap":900},"2026-06-08",11.05,46600,{"date":903,"open":904,"high":905,"low":814,"close":906,"change":529,"percent_change":210,"volume":907,"transactions":9,"vwap":906},"2026-06-05",11.15,11.53,11.07,79200,{"date":909,"open":910,"high":804,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",10.35,11.14,0.94,9.22,114500,{"date":916,"open":917,"high":790,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",10.1,9.81,10.2,0.03,0.29,138500,{"date":924,"open":703,"high":812,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",10.16,10.17,-0.93,-8.38,147500,{"date":931,"open":889,"high":620,"low":906,"close":812,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":812},"2026-06-01",-0.32,-2.8,173500,{"date":936,"open":937,"high":938,"low":647,"close":878,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":878},"2026-05-29",11.87,11.935,-0.39,-3.3,103900,{"date":943,"open":867,"high":944,"low":687,"close":945,"change":847,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-28",12.165,11.81,0.77,95200,{"date":949,"open":737,"high":950,"low":951,"close":883,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":883},"2026-05-27",12.125,11.6,-0.17,-1.43,181200,{"date":956,"open":957,"high":958,"low":883,"close":959,"change":960,"percent_change":650,"volume":961,"transactions":9,"vwap":959},"2026-05-26",12.35,12.41,11.89,-0.22,239400,{"date":963,"open":964,"high":609,"low":965,"close":729,"change":499,"percent_change":966,"volume":967,"transactions":9,"vwap":729},"2026-05-22",12.88,12.09,-4.27,335300,{"date":969,"open":775,"high":970,"low":971,"close":972,"change":556,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",13.01,11.63,12.65,7.48,871900,{"date":976,"open":977,"high":704,"low":978,"close":775,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":775},"2026-05-20",11.41,10.94,0.48,4.25,286800,{"date":983,"open":828,"high":628,"low":984,"close":686,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":686},"2026-05-19",10.71,0.36,3.29,482400,{"date":989,"open":659,"high":815,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",10.291,10.93,-0.08,-0.73,276700,{"date":996,"open":997,"high":806,"low":997,"close":788,"change":123,"percent_change":998,"volume":999,"transactions":9,"vwap":788},"2026-05-15",10.47,2.32,323300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":303,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-14",10.26,10.85,9.9,10.76,5.18,271600,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":128,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",9.63,10.575,10.23,4.07,187500,{"date":1016,"open":1017,"high":836,"low":1018,"close":1019,"change":679,"percent_change":731,"volume":1020,"transactions":9,"vwap":1019},"2026-05-12",9.66,9.57,9.83,163600,{"date":1022,"open":1010,"high":1023,"low":1024,"close":1017,"change":199,"percent_change":953,"volume":1025,"transactions":9,"vwap":1017},"2026-05-11",9.785,9.52,78100,{"date":1027,"open":918,"high":836,"low":1028,"close":1029,"change":1030,"percent_change":21,"volume":1031,"transactions":9,"vwap":1029},"2026-05-08",9.58,9.8,0.05,176200,{"date":1033,"open":1034,"high":1035,"low":853,"close":1036,"change":209,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",9.89,10.065,9.75,-0.91,110400,{"date":1040,"open":853,"high":1002,"low":1041,"close":839,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":839},"2026-05-06",9.17,0.92,10.31,246600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":952,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-05",9.1,9.295,8.805,8.92,-1.87,134800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":939,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",9.38,9.53,8.85,9.09,-4.11,103100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",8.97,9.6,8.87,9.48,0.59,6.64,108100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":108,"percent_change":432,"volume":1076,"transactions":9,"vwap":1075},"2026-04-30",8.83,8.99,8.66,8.89,83200,{"date":1078,"open":1079,"high":1080,"low":27,"close":1072,"change":353,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-04-29",9.05,9.14,-2.65,119100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",9.79,10.04,9.02,9.07,-0.79,-8.01,123700,{"date":1093,"open":1094,"high":790,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",10.15,9.85,9.86,-0.35,-3.43,58700,{"date":1101,"open":917,"high":1102,"low":1019,"close":860,"change":274,"percent_change":1103,"volume":1104,"transactions":9,"vwap":860},"2026-04-24",10.5,1.29,102600,{"date":1106,"open":1102,"high":814,"low":1107,"close":1108,"change":499,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",10.01,10.08,-5.08,77000,{"date":1112,"open":1113,"high":978,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",10.79,10.51,10.62,-0.13,-1.21,69100,{"date":1120,"open":978,"high":1121,"low":1122,"close":821,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":821},"2026-04-21",11.27,10.725,-0.19,-1.74,204400,{"date":1127,"open":991,"high":884,"low":1003,"close":978,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":978},"2026-04-20",-0.04,-0.36,98600,{"date":1132,"open":869,"high":678,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",10.65,10.98,0.3,2.81,138100,{"date":1139,"open":1140,"high":659,"low":1141,"close":852,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":852},"2026-04-16",10.96,10.52,-0.27,-2.47,74300,{"date":1146,"open":1147,"high":900,"low":713,"close":1148,"change":21,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-15",10.58,10.95,4.89,247400,{"date":1152,"open":1153,"high":1154,"low":1153,"close":713,"change":160,"percent_change":1155,"volume":1156,"transactions":9,"vwap":713},"2026-04-14",9.82,10.625,7.63,229200,{"date":1158,"open":1159,"high":839,"low":27,"close":845,"change":1160,"percent_change":27,"volume":1161,"transactions":9,"vwap":845},"2026-04-13",8.76,0.76,211100,{"date":1163,"open":1064,"high":918,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",8.9,8.94,-0.78,-8.02,112800,{"date":1170,"open":918,"high":1153,"low":853,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-09",9.72,-0.275,-2.75,41700,{"date":1176,"open":1002,"high":1102,"low":1019,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",9.995,0.255,2.62,172800,{"date":1182,"open":1183,"high":1004,"low":1184,"close":1185,"change":1030,"percent_change":294,"volume":1186,"transactions":9,"vwap":1185},"2026-04-07",9.67,9.21,9.74,82100,{"date":1188,"open":1183,"high":1189,"low":1018,"close":1190,"change":1128,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-06",9.93,9.69,-0.41,61800,{"date":1194,"open":1195,"high":1096,"low":1196,"close":1197,"change":746,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",9.61,9.36,9.73,1.04,24900,{"date":1201,"open":1202,"high":839,"low":1041,"close":1010,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1010},"2026-04-01",9.18,0.58,6.41,182800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1079,"change":262,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1079},"2026-03-31",9.41,9.825,8.865,-1.95,150800,{"date":1214,"open":1017,"high":827,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-30",9,9.23,-0.43,-4.45,69900,{"date":1221,"open":1029,"high":1177,"low":1222,"close":1017,"change":335,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1017},"2026-03-27",9.551,-2.03,50500,{"date":1226,"open":1004,"high":791,"low":1029,"close":1096,"change":353,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1096},"2026-03-26",-2.38,49100,{"date":1230,"open":1231,"high":1232,"low":1108,"close":917,"change":209,"percent_change":1233,"volume":1234,"transactions":9,"vwap":917},"2026-03-25",10.475,10.55,-0.88,47400,{"date":1236,"open":1237,"high":1238,"low":1034,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-24",10.29,10.485,10.19,-0.21,-2.02,70400,{"date":1244,"open":837,"high":1245,"low":1246,"close":1247,"change":241,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",10.53,10.14,10.4,4.1,75700,{"date":1251,"open":1252,"high":1253,"low":1029,"close":1254,"change":1255,"percent_change":1090,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",10.73,10.945,9.99,-0.87,264300,{"date":1258,"open":1148,"high":1259,"low":1245,"close":1260,"change":611,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",11.03,10.86,-1.09,105900,{"date":1264,"open":1265,"high":1265,"low":1113,"close":1134,"change":314,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1134},"2026-03-18",11.64,-6.15,287300,{"date":1269,"open":959,"high":965,"low":628,"close":1270,"change":538,"percent_change":538,"volume":1271,"transactions":9,"vwap":1270},"2026-03-17",11.7,55100,{"date":1273,"open":638,"high":695,"low":638,"close":1270,"change":1135,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1270},"2026-03-16",2.63,71000,{"date":1277,"open":1278,"high":697,"low":904,"close":1279,"change":1280,"percent_change":153,"volume":1281,"transactions":9,"vwap":1279},"2026-03-13",11.36,11.4,0.04,74000,{"date":1283,"open":1284,"high":1285,"low":904,"close":1278,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1278},"2026-03-12",11.52,11.8,-0.34,-2.91,114600,{"date":1290,"open":876,"high":1291,"low":1292,"close":1270,"change":1293,"percent_change":1294,"volume":1118,"transactions":9,"vwap":1270},"2026-03-11",11.995,11.55,-0.1,-0.85,{"date":1296,"open":1297,"high":1298,"low":1284,"close":1285,"change":199,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1285},"2026-03-10",11.96,12.42,-1.17,142900,{"date":1302,"open":1285,"high":1303,"low":777,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-09",12.265,11.94,-0.06,-0.5,115900,{"date":1309,"open":1310,"high":751,"low":1311,"close":776,"change":932,"percent_change":1312,"volume":1313,"transactions":9,"vwap":776},"2026-03-06",12.1,11.3,-2.6,150700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-05",12.8,13.08,11.92,12.32,-0.67,-5.16,147100,{"date":1324,"open":1325,"high":1326,"low":587,"close":1327,"change":960,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-04",13.29,13.91,12.99,-1.67,126900,{"date":1331,"open":1332,"high":554,"low":1333,"close":1334,"change":698,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-03",13.25,12.72,13.21,-1.2,158200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1335,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-02",14.34,14.49,12.95,13.37,-8.24,420200,{"date":1346,"open":1339,"high":350,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",14.04,14.57,0.01,0.07,248300,{"date":1353,"open":608,"high":302,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-26",12.55,14.56,2,15.92,739800,{"date":1360,"open":1317,"high":1334,"low":620,"close":608,"change":1306,"percent_change":1361,"volume":1362,"transactions":9,"vwap":608},"2026-02-25",-3.83,178400,{"date":1364,"open":1365,"high":1366,"low":759,"close":1367,"change":1349,"percent_change":293,"volume":1161,"transactions":9,"vwap":1367},"2026-02-24",12.86,13.24,13.06,{"date":1369,"open":752,"high":1367,"low":1370,"close":1371,"change":230,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-23",12.33,13.05,2.19,193900,{"date":1375,"open":1376,"high":1316,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-20",12.45,12.22,12.77,0.26,2.08,117200,{"date":1383,"open":1384,"high":1385,"low":1270,"close":1386,"change":138,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-19",11.85,12.53,12.51,5.57,82800,{"date":1390,"open":1391,"high":1392,"low":812,"close":1384,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1384},"2026-02-18",11.11,11.93,0.67,5.99,54600,{"date":1397,"open":991,"high":1398,"low":1003,"close":777,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":777},"2026-02-17",11.35,0.23,2.1,58900,{"date":1403,"open":904,"high":804,"low":984,"close":1148,"change":284,"percent_change":1404,"volume":841,"transactions":9,"vwap":1148},"2026-02-13",1.77,{"date":1406,"open":1407,"high":666,"low":1133,"close":1005,"change":251,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1005},"2026-02-12",11.46,-5.78,80200,{"date":1411,"open":729,"high":729,"low":1412,"close":878,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":878},"2026-02-11",10.995,-0.62,-5.15,149300,{"date":1417,"open":1310,"high":1418,"low":1297,"close":1419,"change":113,"percent_change":992,"volume":1420,"transactions":9,"vwap":1419},"2026-02-10",12.64,12.04,66200,{"date":1422,"open":951,"high":751,"low":1423,"close":620,"change":148,"percent_change":1424,"volume":1025,"transactions":9,"vwap":620},"2026-02-09",11.295,3.26,{"date":1426,"open":696,"high":706,"low":812,"close":1427,"change":148,"percent_change":89,"volume":1428,"transactions":9,"vwap":1427},"2026-02-06",11.67,58000,{"date":1430,"open":905,"high":1431,"low":812,"close":686,"change":960,"percent_change":1432,"volume":1433,"transactions":9,"vwap":686},"2026-02-05",11.86,-1.91,52100,{"date":1435,"open":1436,"high":1436,"low":777,"close":744,"change":1217,"percent_change":1437,"volume":1438,"transactions":9,"vwap":744},"2026-02-04",12.13,-3.6,88000,{"date":1440,"open":1441,"high":1386,"low":1270,"close":1304,"change":1442,"percent_change":670,"volume":1443,"transactions":9,"vwap":1304},"2026-02-03",12.5,-0.52,78200,{"date":1445,"open":752,"high":589,"low":735,"close":719,"change":1280,"percent_change":143,"volume":1446,"transactions":9,"vwap":719},"2026-02-02",48300,{"date":1448,"open":1449,"high":598,"low":776,"close":1298,"change":451,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1298},"2026-01-30",12.52,-1.97,115400,{"date":1453,"open":1454,"high":1371,"low":767,"close":1455,"change":952,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-29",13.02,12.67,-1.32,45200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1413,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-28",13.46,13.525,12.825,12.84,-4.61,62900,{"date":1467,"open":1367,"high":487,"low":964,"close":1460,"change":1399,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1460},"2026-01-27",1.74,95100,{"date":1471,"open":1472,"high":1473,"low":571,"close":1474,"change":538,"percent_change":538,"volume":1475,"transactions":9,"vwap":1474},"2026-01-26",13.16,13.495,13.23,107900,{"date":1477,"open":1478,"high":1342,"low":1479,"close":1474,"change":198,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1474},"2026-01-23",13.15,12.805,-0.15,99100,{"date":1483,"open":579,"high":1484,"low":1316,"close":1332,"change":273,"percent_change":816,"volume":1485,"transactions":9,"vwap":1332},"2026-01-22",13.55,118200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1474,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1474},"2026-01-21",12.615,13.33,0.55,4.34,80300,{"date":1494,"open":1354,"high":1495,"low":751,"close":1496,"change":431,"percent_change":556,"volume":1497,"transactions":9,"vwap":1496},"2026-01-20",13.61,12.68,234800,{"date":1499,"open":186,"high":1500,"low":1354,"close":762,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":762},"2026-01-16",13.69,-0.97,-7.16,169700,{"date":1505,"open":1316,"high":1506,"low":610,"close":1507,"change":133,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-15",13.809,13.54,6.11,94000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-14",14.36,14.386,12.58,12.76,-1.51,-10.58,79800,{"date":1520,"open":228,"high":228,"low":1521,"close":16,"change":952,"percent_change":1522,"volume":1091,"transactions":9,"vwap":16},"2026-01-13",13.6,-1.18,{"date":1524,"open":1474,"high":320,"low":1463,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-12",14.44,1.75,13.79,181600,{"date":1530,"open":1531,"high":1531,"low":1441,"close":1532,"change":262,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-09",13.28,12.69,-1.4,44600,{"date":1536,"open":609,"high":1478,"low":589,"close":1537,"change":1350,"percent_change":1490,"volume":1538,"transactions":9,"vwap":1537},"2026-01-08",12.87,37200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1316,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1316},"2026-01-07",12.415,12.955,12.385,0.365,2.94,53300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-06",12.03,12.62,11.975,12.435,0.345,2.85,44400,{"date":1557,"open":736,"high":1319,"low":736,"close":965,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":965},"2026-01-05",0.46,3.96,68000,{"date":1562,"open":957,"high":1563,"low":638,"close":971,"change":314,"percent_change":1564,"volume":1565,"transactions":9,"vwap":971},"2026-01-02",12.85,-5.83,117900,{"date":1567,"open":1325,"high":1325,"low":759,"close":957,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":957},"2025-12-31",-0.96,-7.21,102000,{"date":1572,"open":1573,"high":1574,"low":1327,"close":1575,"change":564,"percent_change":1576,"volume":1192,"transactions":9,"vwap":1575},"2025-12-30",13.17,13.64,13.31,1.06,{"date":1578,"open":552,"high":194,"low":1371,"close":1573,"change":499,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2025-12-29",-3.94,72800,{"date":1582,"open":507,"high":202,"low":1573,"close":497,"change":1293,"percent_change":314,"volume":1583,"transactions":9,"vwap":497},"2025-12-26",118500,{"date":1585,"open":1586,"high":205,"low":1531,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-24",13.85,13.81,0.31,2.3,49500,{"date":1592,"open":1593,"high":525,"low":1594,"close":1595,"change":294,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-23",12.735,12.71,13.5,4.01,61500,{"date":1599,"open":972,"high":1600,"low":1601,"close":1602,"change":274,"percent_change":103,"volume":1603,"transactions":9,"vwap":1602},"2025-12-22",13.238,12.515,12.98,47100,{"date":1605,"open":762,"high":1365,"low":1319,"close":1563,"change":921,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1563},"2025-12-19",2.31,115300,{"date":1609,"open":1463,"high":1610,"low":1611,"close":608,"change":1128,"percent_change":932,"volume":1612,"transactions":9,"vwap":608},"2025-12-18",13.13,12.43,33100,{"date":1614,"open":587,"high":1615,"low":1616,"close":1617,"change":538,"percent_change":538,"volume":1618,"transactions":9,"vwap":1617},"2025-12-17",13.03,12.505,12.6,25900,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1617,"change":187,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1617},"2025-12-16",13.18,12.23,-2.4,71500,{"date":1626,"open":1478,"high":1627,"low":1628,"close":1629,"change":1128,"percent_change":187,"volume":1630,"transactions":9,"vwap":1629},"2025-12-15",13.22,12.75,12.91,29800,{"date":1632,"open":1633,"high":1332,"low":1634,"close":1341,"change":262,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1341},"2025-12-12",13.118,12.813,-1.37,57800,{"date":1638,"open":1515,"high":1366,"low":1639,"close":1610,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1610},"2025-12-11",12.465,0.43,3.39,53500,{"date":1644,"open":1645,"high":1646,"low":1550,"close":1647,"change":353,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-10",12.82,13.446,12.7,-1.85,64100,{"date":1651,"open":1652,"high":1334,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-09",12.606,12.315,12.94,0.63,5.12,55500,{"date":1659,"open":1474,"high":1660,"low":1661,"close":600,"change":1662,"percent_change":1502,"volume":1060,"transactions":9,"vwap":600},"2025-12-08",13.27,12.27,-0.95,{"date":1664,"open":1665,"high":496,"low":1666,"close":1667,"change":263,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-05",14.24,12.585,13.26,-7.98,250900,{"date":1671,"open":1672,"high":411,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-04",16.68,14.11,14.41,-2.58,-15.19,192300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-03",14.84,17.19,14.83,16.99,1.88,12.44,98300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":302,"change":555,"percent_change":1692,"volume":1693,"transactions":9,"vwap":302},"2025-12-02",15.02,15.47,14.78,0.8,79900,{"date":1695,"open":459,"high":1696,"low":1697,"close":352,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":352},"2025-12-01",16.28,14.925,-1.29,-7.92,101000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1696,"change":1350,"percent_change":1640,"volume":1706,"transactions":9,"vwap":1696},"2025-11-28",16.11,16.95,15.553,60300,{"date":1708,"open":1709,"high":1696,"low":1709,"close":1710,"change":1711,"percent_change":1004,"volume":1712,"transactions":9,"vwap":1710},"2025-11-26",14.51,16.21,1.46,88100,{"date":1714,"open":1715,"high":226,"low":1531,"close":311,"change":630,"percent_change":1716,"volume":1717,"transactions":9,"vwap":311},"2025-11-25",13.95,6.19,55800,{"date":1719,"open":1333,"high":1720,"low":972,"close":1721,"change":1722,"percent_change":676,"volume":1300,"transactions":9,"vwap":1721},"2025-11-24",14.3,13.89,1.4,{"date":1724,"open":1265,"high":1441,"low":1725,"close":1726,"change":1393,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-21",11.552,12.49,5.67,35200,{"date":1730,"open":695,"high":769,"low":1731,"close":706,"change":198,"percent_change":952,"volume":1732,"transactions":9,"vwap":706},"2025-11-20",11.75,34800,{"date":1734,"open":957,"high":610,"low":1270,"close":805,"change":1191,"percent_change":1735,"volume":1736,"transactions":9,"vwap":805},"2025-11-19",-3.35,60600,{"date":1738,"open":1739,"high":1418,"low":729,"close":761,"change":1305,"percent_change":1740,"volume":1612,"transactions":9,"vwap":761},"2025-11-18",12.26,-0.49,{"date":1742,"open":1743,"high":1744,"low":600,"close":600,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":600},"2025-11-17",13.11,13.2,-0.8,-6.1,19000,{"date":1749,"open":1726,"high":1743,"low":1750,"close":1743,"change":1751,"percent_change":1752,"volume":1275,"transactions":9,"vwap":1743},"2025-11-14",12.18,0.39,3.07,{"date":1754,"open":727,"high":1563,"low":753,"close":1333,"change":148,"percent_change":1755,"volume":1560,"transactions":9,"vwap":1333},"2025-11-13",3.08,{"date":1757,"open":1758,"high":1759,"low":1760,"close":751,"change":890,"percent_change":1761,"volume":1762,"transactions":9,"vwap":751},"2025-11-12",12.38,12.429,12.06,1.31,50800,{"date":1764,"open":762,"high":1765,"low":704,"close":1750,"change":1217,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1750},"2025-11-11",12.888,-3.41,55600,{"date":1769,"open":525,"high":516,"low":762,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-10",12.61,-1.05,-7.69,112200,{"date":1775,"open":1628,"high":1776,"low":610,"close":1777,"change":1404,"percent_change":320,"volume":1778,"transactions":9,"vwap":1777},"2025-11-07",14,13.66,123400,{"date":1780,"open":1419,"high":1419,"low":807,"close":959,"change":1240,"percent_change":1124,"volume":1781,"transactions":9,"vwap":959},"2025-11-06",36700,{"date":1783,"open":1770,"high":1770,"low":807,"close":1310,"change":1784,"percent_change":1785,"volume":1732,"transactions":9,"vwap":1310},"2025-11-05",-0.26,-2.1,{"date":1787,"open":1788,"high":1532,"low":807,"close":767,"change":564,"percent_change":1789,"volume":1790,"transactions":9,"vwap":767},"2025-11-04",12.15,1.15,72100,{"date":1792,"open":1793,"high":590,"low":776,"close":1377,"change":1320,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1377},"2025-11-03",12.89,-5.2,45500,{"date":1797,"open":1629,"high":609,"low":761,"close":1793,"change":1798,"percent_change":891,"volume":1799,"transactions":9,"vwap":1793},"2025-10-31",0.18,72700,{"date":1801,"open":608,"high":1802,"low":1803,"close":1594,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1594},"2025-10-30",13.085,12.4,0.2,1.6,41200,{"date":1808,"open":1472,"high":1342,"low":1758,"close":1386,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1386},"2025-10-29",-0.61,-4.65,67600,{"date":1813,"open":1814,"high":1815,"low":578,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-28",13.49,13.544,13.12,-0.42,-3.1,37300,{"date":1821,"open":1332,"high":1822,"low":1823,"close":1507,"change":108,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1507},"2025-10-27",13.59,13.14,0.45,30300,{"date":1827,"open":1371,"high":528,"low":578,"close":1828,"change":621,"percent_change":1829,"volume":1457,"transactions":9,"vwap":1828},"2025-10-24",13.48,3.61,{"date":1831,"open":1721,"high":1721,"low":609,"close":970,"change":1233,"percent_change":1832,"volume":1833,"transactions":9,"vwap":970},"2025-10-23",-6.34,38600,{"date":1835,"open":1836,"high":217,"low":1837,"close":1721,"change":1240,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1721},"2025-10-22",13.86,13.375,-1.49,55900,{"date":1841,"open":1842,"high":1720,"low":1842,"close":217,"change":1843,"percent_change":1241,"volume":1844,"transactions":9,"vwap":217},"2025-10-21",13.984,-0.29,26500,{"date":1846,"open":1777,"high":1525,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-20",13.51,14.39,0.84,6.2,37900,{"date":1853,"open":1854,"high":1521,"low":1334,"close":1484,"change":992,"percent_change":404,"volume":1855,"transactions":9,"vwap":1484},"2025-10-17",13.35,120600,{"date":1857,"open":1460,"high":1858,"low":1460,"close":207,"change":198,"percent_change":1480,"volume":1859,"transactions":9,"vwap":207},"2025-10-16",14.055,52200,{"date":1861,"open":1862,"high":16,"low":545,"close":1863,"change":1843,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-15",14.17,13.65,-2.08,68700,{"date":1867,"open":1602,"high":202,"low":1594,"close":202,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":202},"2025-10-14",0.81,6.17,84900,{"date":1872,"open":1367,"high":1873,"low":970,"close":1610,"change":1349,"percent_change":293,"volume":1874,"transactions":9,"vwap":1610},"2025-10-13",13.365,40500,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1816,"change":602,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1816},"2025-10-10",13.68,12.952,-4.02,77100,{"date":1882,"open":1574,"high":1883,"low":1884,"close":525,"change":1480,"percent_change":1261,"volume":1885,"transactions":9,"vwap":525},"2025-10-09",14.061,13.38,57900,{"date":1887,"open":1863,"high":1691,"low":1888,"close":554,"change":1399,"percent_change":1889,"volume":1890,"transactions":9,"vwap":554},"2025-10-08",13.4,1.69,108000,{"date":1892,"open":1721,"high":1893,"low":1894,"close":1822,"change":1895,"percent_change":1266,"volume":1896,"transactions":9,"vwap":1822},"2025-10-07",14.2,13.565,-0.89,63700,{"date":1898,"open":1654,"high":1899,"low":1654,"close":1900,"change":1901,"percent_change":1265,"volume":1902,"transactions":9,"vwap":1900},"2025-10-06",14.62,14.48,1.51,73300,{"date":1904,"open":1888,"high":1905,"low":784,"close":1906,"change":1129,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-03",13.456,12.97,-2.7,151000,{"date":1910,"open":1744,"high":1894,"low":1645,"close":1489,"change":1349,"percent_change":293,"volume":1911,"transactions":9,"vwap":1489},"2025-10-02",148300,{"date":1913,"open":536,"high":552,"low":1744,"close":1914,"change":529,"percent_change":1442,"volume":1192,"transactions":9,"vwap":1914},"2025-10-01",13.32,{"date":1916,"open":1847,"high":1917,"low":1332,"close":1918,"change":1305,"percent_change":461,"volume":1919,"transactions":9,"vwap":1918},"2025-09-30",13.748,13.39,73400,{"date":1921,"open":1521,"high":498,"low":1334,"close":186,"change":960,"percent_change":1922,"volume":1923,"transactions":9,"vwap":186},"2025-09-29",-1.61,90200,{"date":1925,"open":1667,"high":1721,"low":1667,"close":525,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":525},"2025-09-26",0.42,3.17,67400,{"date":1930,"open":535,"high":526,"low":1316,"close":1332,"change":74,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1332},"2025-09-25",-7.54,147400,{"date":1934,"open":1935,"high":237,"low":1935,"close":1936,"change":1293,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-24",14.25,14.33,-0.69,43300,{"date":1940,"open":1941,"high":1942,"low":1720,"close":239,"change":529,"percent_change":669,"volume":1943,"transactions":9,"vwap":239},"2025-09-23",14.46,14.822,61000,{"date":1945,"open":1709,"high":1946,"low":1776,"close":496,"change":153,"percent_change":1947,"volume":1948,"transactions":9,"vwap":496},"2025-09-22",14.96,2.47,136900,{"date":1950,"open":283,"high":281,"low":1951,"close":1952,"change":1335,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-19",14.06,14.15,-7.82,1077000,{"date":1956,"open":300,"high":1957,"low":1958,"close":227,"change":921,"percent_change":1959,"volume":1960,"transactions":9,"vwap":227},"2025-09-18",16.2,15.03,1.93,149100,{"date":1962,"open":439,"high":259,"low":1963,"close":1963,"change":353,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-17",15.06,-1.57,177700,{"date":1967,"open":1709,"high":439,"low":1339,"close":1968,"change":639,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-16",15.3,4.44,109900,{"date":1972,"open":237,"high":1691,"low":498,"close":1973,"change":199,"percent_change":1662,"volume":1974,"transactions":9,"vwap":1973},"2025-09-15",14.65,108800,{"date":1976,"open":1721,"high":1977,"low":1978,"close":226,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":226},"2025-09-12",14.974,13.675,1.05,7.64,110500,{"date":1983,"open":485,"high":1984,"low":970,"close":1985,"change":564,"percent_change":565,"volume":1712,"transactions":9,"vwap":1985},"2025-09-11",13.985,13.74,{"date":1987,"open":1484,"high":1988,"low":970,"close":1521,"change":816,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1521},"2025-09-10",13.895,1.12,81800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":186,"change":1350,"percent_change":294,"volume":1996,"transactions":9,"vwap":186},"2025-09-09",13.57,13.625,13.077,61100,{"date":1998,"open":1793,"high":1999,"low":1463,"close":1884,"change":479,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1884},"2025-09-08",13.457,5.02,52000,{"date":2003,"open":1610,"high":1472,"low":2004,"close":2005,"change":952,"percent_change":1456,"volume":2006,"transactions":9,"vwap":2005},"2025-09-05",12.555,12.74,34500,{"date":2008,"open":1521,"high":1521,"low":2009,"close":1629,"change":2010,"percent_change":939,"volume":2011,"transactions":9,"vwap":1629},"2025-09-04",12.652,-0.05,43500,{"date":2013,"open":1342,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":863,"volume":2018,"transactions":9,"vwap":2016},"2025-09-03",13.558,12.863,12.96,-0.57,51600,{"date":2020,"open":1325,"high":2021,"low":970,"close":545,"change":1399,"percent_change":2022,"volume":2023,"transactions":9,"vwap":545},"2025-09-02",13.707,1.73,65700,{"date":2025,"open":2026,"high":1863,"low":718,"close":527,"change":939,"percent_change":2027,"volume":2028,"transactions":9,"vwap":527},"2025-08-29",13.34,-2.85,157000,{"date":2030,"open":1673,"high":517,"low":1854,"close":1500,"change":1240,"percent_change":1516,"volume":914,"transactions":9,"vwap":1500},"2025-08-28",{"date":2032,"open":518,"high":1893,"low":2033,"close":562,"change":816,"percent_change":2034,"volume":2035,"transactions":9,"vwap":562},"2025-08-27",13.52,1.09,75200,{"date":2037,"open":2038,"high":1339,"low":1495,"close":487,"change":404,"percent_change":1059,"volume":2039,"transactions":9,"vwap":487},"2025-08-26",14.23,76600,{"date":2041,"open":1627,"high":2042,"low":2043,"close":1339,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1339},"2025-08-25",14.6,13.09,1.3,9.97,185200,{"date":2048,"open":1906,"high":1573,"low":2049,"close":2050,"change":890,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-22",12.54,13.04,1.24,126000,{"date":2054,"open":1377,"high":571,"low":2055,"close":964,"change":1868,"percent_change":2056,"volume":1811,"transactions":9,"vwap":964},"2025-08-21",12.155,6.71,{"date":2058,"open":2005,"high":571,"low":2059,"close":2060,"change":669,"percent_change":2061,"volume":1485,"transactions":9,"vwap":2060},"2025-08-20",12.02,12.07,-3.82,{"date":2063,"open":527,"high":2064,"low":1386,"close":1354,"change":210,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1354},"2025-08-19",13.864,-4.78,139300,{"date":2068,"open":186,"high":194,"low":1472,"close":1621,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1621},"2025-08-18",-0.4,-2.95,131200,{"date":2073,"open":1521,"high":498,"low":2074,"close":2075,"change":362,"percent_change":1081,"volume":2076,"transactions":9,"vwap":2075},"2025-08-15",13.41,13.58,48400,{"date":2078,"open":20,"high":194,"low":2079,"close":1715,"change":679,"percent_change":285,"volume":2080,"transactions":9,"vwap":1715},"2025-08-14",13.425,83400,{"date":2082,"open":1332,"high":562,"low":1816,"close":498,"change":303,"percent_change":2083,"volume":2084,"transactions":9,"vwap":498},"2025-08-13",4,102100,{"date":2086,"open":609,"high":1489,"low":1617,"close":1332,"change":284,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1332},"2025-08-12",1.45,99800,{"date":2090,"open":1316,"high":552,"low":735,"close":1367,"change":591,"percent_change":2091,"volume":739,"transactions":9,"vwap":1367},"2025-08-11",2.67,{"date":2093,"open":718,"high":578,"low":1788,"close":1333,"change":423,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1333},"2025-08-08",4.69,170100,{"date":2097,"open":2098,"high":2099,"low":726,"close":1788,"change":1280,"percent_change":509,"volume":2100,"transactions":9,"vwap":1788},"2025-08-07",11.99,12.2,104700,{"date":2102,"open":1436,"high":958,"low":945,"close":729,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":729},"2025-08-06",-0.135,-1.1,268200,{"date":2107,"open":1537,"high":1454,"low":718,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-05",12.245,-0.745,-5.74,453900,{"date":2113,"open":2114,"high":562,"low":571,"close":1327,"change":1809,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1327},"2025-08-04",13.83,-4.49,360700,{"date":2118,"open":1587,"high":2119,"low":196,"close":1521,"change":754,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1521},"2025-08-01",13.826,-3.27,154400,{"date":2123,"open":1355,"high":2124,"low":1587,"close":1951,"change":602,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1951},"2025-07-31",14.695,-3.76,304500,{"date":2128,"open":2129,"high":229,"low":2130,"close":2131,"change":431,"percent_change":1160,"volume":2132,"transactions":9,"vwap":2131},"2025-07-30",14.52,14.413,14.61,307500,{"date":2134,"open":2042,"high":2135,"low":508,"close":496,"change":538,"percent_change":538,"volume":2136,"transactions":9,"vwap":496},"2025-07-29",14.67,190900,{"date":2138,"open":2139,"high":237,"low":1715,"close":496,"change":538,"percent_change":538,"volume":2140,"transactions":9,"vwap":496},"2025-07-28",14.4,399100,{"date":2142,"open":237,"high":2143,"low":2144,"close":496,"change":1030,"percent_change":153,"volume":2145,"transactions":9,"vwap":496},"2025-07-25",14.8,14.202,465000,{"date":2147,"open":2148,"high":2149,"low":1525,"close":2150,"change":2010,"percent_change":1286,"volume":2151,"transactions":9,"vwap":2150},"2025-07-24",15.16,15.195,14.45,661100,{"date":179,"open":478,"high":478,"low":1776,"close":496,"change":1306,"percent_change":2153,"volume":2154,"transactions":9,"vwap":496},-3.33,2950400]