[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COHN":3,"homepage-market-summary":35,"stock-historical-COHN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COHN","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},"Cohen & Company Inc","NYSE American",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Cohen & Co Inc is a United States company that delivers financial services in fixed-income markets. It is focused on small-cap banking institutions and has grown to provide an expanding range of capital markets and asset management services. It has three business segments. The Capital Markets segment, which is the key revenue driver, consists of fixed-income sales, trading, matched book repo financing, new issue placements in corporate and securitized products, and advisory services. The Asset Management segment manages assets within collateralized debt obligations, managed accounts, joint ventures, and investment funds. The Principal Investing segment is comprised of investments to earn return rather than to support trading, matched book repo, or other Capital Markets segment activities.","126","Philadelphia, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},10.2249,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.78,9.57,9.82,9.5,9.58,0.2,2.09,7288.3389,171,9.6859,32.6,9.19,28465.513011948,2.5,5672,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7.18,21607,7886578.252987,33.42,"2025-04-22",[186,187,197,207,215,223,234,245,254,262,271,278,286,295,304,315,325,336,346,356,366,376,385,395,405,414,421,429,438,446,453,461,471,481,491,501,511,518,528,535,543,549,559,569,580,590,599,610,621,629,636,643,652,661,670,678,686,693,698,704,711,718,723,731,736,744,752,758,763,770,778,783,789,796,803,808,814,822,830,838,844,852,856,863,868,872,878,884,889,895,900,906,912,919,926,932,939,945,950,957,964,973,981,990,997,1005,1013,1020,1029,1037,1042,1051,1058,1066,1075,1080,1088,1096,1104,1112,1119,1127,1135,1143,1151,1157,1164,1171,1178,1186,1190,1199,1207,1214,1221,1229,1237,1244,1251,1260,1266,1274,1282,1287,1296,1305,1311,1318,1325,1332,1337,1345,1351,1356,1361,1368,1373,1381,1387,1393,1401,1408,1413,1419,1424,1433,1440,1447,1452,1457,1464,1471,1476,1484,1493,1499,1506,1514,1522,1528,1535,1542,1548,1556,1564,1572,1581,1588,1596,1604,1613,1620,1627,1634,1639,1645,1651,1659,1665,1673,1681,1687,1694,1700,1707,1715,1722,1727,1734,1742,1746,1755,1759,1765,1772,1778,1781,1786,1792,1795,1802,1809,1816,1821,1828,1834,1839,1844,1848,1854,1859,1865,1871,1876,1880,1884,1887,1892,1898,1901,1905,1911,1916,1920,1923,1928,1931,1935,1939,1943,1946,1949,1953,1957,1962,1966,1968,1973,1977,1980,1984,1990,1993,1996,2000,2004,2008,2012,2017,2020,2023,2025,2029,2033,2038,2043,2049,2053,2057,2059,2064,2068,2071,2074,2078,2080,2084,2088,2091,2094,2097,2100,2103,2105,2108,2112,2116,2119,2126,2129,2132,2136,2139,2144,2149,2154,2159,2162,2166,2170,2174,2177,2180,2184,2188,2192,2197,2200,2206,2210,2214,2220,2225,2229,2235,2240,2246,2251,2255,2260,2264,2267,2272,2277,2282,2285,2288,2292,2296,2301,2307,2312,2316,2324,2327,2333,2336,2338,2345,2351,2356,2361,2367,2370,2376,2380,2384,2386,2391,2395,2399,2402,2408,2411,2416],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.41,9.61,9.3,0.18,1.91,12359.7157,181,9.4568,{"date":198,"open":199,"high":200,"low":191,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",9.6,9.6529,9.4,-0.1,-1.05,19806.38659,384,9.5102,{"date":208,"open":209,"high":210,"low":23,"close":23,"change":202,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.8,9.81,-1.04,14278.510431,260,9.6779,{"date":216,"open":217,"high":217,"low":199,"close":199,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",10.14,-0.51,-5.04,29064.258218,661,9.9442,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",10.2,10.28,10.0001,10.11,0.005,0.05,13613.8001,216,10.1577,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.09,10.2622,10.01,10.105,-0.145,-1.41,7928.398825,357,10.1121,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",10.15,10.25,0.1,0.99,2631.6681,121,10.1749,{"date":255,"open":256,"high":257,"low":256,"close":247,"change":230,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",10.13,10.32,0.5,3600.312619,94,10.2114,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":249,"percent_change":17,"volume":268,"transactions":269,"vwap":270},"2026-09-21",10.24,10.290732,10,10.1,9601.799354,179,10.1381,{"date":272,"open":217,"high":273,"low":266,"close":266,"change":202,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",10.1914,-0.99,15902.1312,238,10.0676,{"date":279,"open":280,"high":281,"low":282,"close":267,"change":249,"percent_change":17,"volume":283,"transactions":284,"vwap":285},"2026-09-17",10.29,10.33,10.04,10499.970159,410,10.1687,{"date":287,"open":288,"high":288,"low":289,"close":266,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",10.53,9.91,-0.33,-3.19,17822.070458,402,10.1779,{"date":296,"open":297,"high":298,"low":281,"close":281,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",10.71,10.815,-0.52,-4.79,9033.834662,412,10.5061,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",10.81,11.235,10.6,10.85,0.04,0.37,35737.195108,435,10.9821,{"date":316,"open":317,"high":318,"low":319,"close":306,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",10.99,11.32,10.3219,-0.11,-1.01,95378.761291,822,10.6844,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",11.29,11.39,10.67,10.92,-0.13,-1.18,144962.555239,665,11.0858,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",11.03,11.25,11.05,-0.12,-1.07,5674.702523,225,11.1067,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",11.35,11.01,11.17,-0.175,-1.54,23417.535743,264,11.1596,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",11.34,11.345,11.21,-0.065,-0.57,4854.261577,138,11.3095,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",11.3,11.41,11.1,0.39,3.54,6368.629534,169,11.2768,{"date":377,"open":378,"high":378,"low":349,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",11.26,11.02,-0.21,-1.87,12920.882455,324,11.1563,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":310,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",11.2,11.475,11,11.23,0.36,12916.0061,441,11.2577,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":331,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",11.24,11.3999,11.06,11.19,-1.15,19322.551695,322,11.1922,{"date":406,"open":407,"high":408,"low":407,"close":318,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",11.0536,11.48,0.27,2.44,7178.379799,195,11.2837,{"date":415,"open":416,"high":397,"low":340,"close":340,"change":417,"percent_change":409,"volume":418,"transactions":419,"vwap":420},"2026-08-27",11.09,0.03,5259.1535,136,11.1646,{"date":422,"open":423,"high":424,"low":389,"close":379,"change":331,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",11.04,11.33,-1.17,11818.691289,532,11.1266,{"date":430,"open":431,"high":327,"low":389,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",11.11,11.15,0.15,1.36,14386.177628,342,11.171,{"date":439,"open":369,"high":440,"low":389,"close":389,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",11.4505,-0.34,-3,8460.281085,307,11.199,{"date":447,"open":448,"high":449,"low":340,"close":358,"change":417,"percent_change":409,"volume":450,"transactions":451,"vwap":452},"2026-08-21",11.4,11.43,11872.355922,283,11.2656,{"date":454,"open":455,"high":455,"low":340,"close":456,"change":299,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",11.82,11.31,-4.4,24136.254,356,11.311,{"date":462,"open":463,"high":464,"low":318,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",11.78,12.3699,11.83,-0.38,-3.11,17927.0624,517,11.6556,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",12.285,11.9,12.21,0.02,0.16,17567.975364,241,12.068,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":380,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",12.53,12.57,12,12.19,-1.69,20411.591801,266,12.4079,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",11.99,12.4,11.95,0.43,3.59,18550.856268,200,12.1954,{"date":502,"open":474,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",11.98,11.61,11.97,-0.02,-0.17,5372.510955,186,11.9049,{"date":512,"open":503,"high":493,"low":513,"close":493,"change":514,"percent_change":106,"volume":515,"transactions":516,"vwap":517},"2026-08-12",11.5,0.12,10462.483465,163,11.7448,{"date":519,"open":520,"high":521,"low":369,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",11.665,11.8799,11.87,0.21,1.8,7088.964875,160,11.7084,{"date":529,"open":530,"high":530,"low":378,"close":531,"change":131,"percent_change":532,"volume":533,"transactions":243,"vwap":534},"2026-08-10",12.11,11.66,3.55,20433.999702,11.5611,{"date":536,"open":537,"high":538,"low":378,"close":378,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",11.6,11.9054,0,15417.813723,218,11.5531,{"date":544,"open":513,"high":513,"low":545,"close":378,"change":341,"percent_change":203,"volume":546,"transactions":547,"vwap":548},"2026-08-06",11.12,20649.818539,297,11.3617,{"date":550,"open":551,"high":552,"low":318,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",12.52,12.9361,11.38,-1.14,-9.11,50799.02434,930,12.076,{"date":560,"open":561,"high":562,"low":563,"close":551,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",13.99,14.6999,12.49,-1.95,-13.48,74522.627959,776,13.2903,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",13.93,15.85,13.875,14.47,1.22,9.21,72338.583865,894,14.6626,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",13.2831,13.73,13.25,-0.25,-1.85,5627.71835,127,13.325,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":230,"percent_change":311,"volume":596,"transactions":597,"vwap":598},"2026-07-30",13.575,13.705,13.18,13.5,6019.6987,147,13.5032,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",13.48,13.61,13.4401,13.45,-0.165,-1.21,2502.246854,71,13.5319,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",13.7,13.715,13.28,13.615,0.165,1.23,4898.333418,128,13.5781,{"date":622,"open":623,"high":624,"low":584,"close":604,"change":116,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",13.4,13.6,-0.07,7927.96276,157,13.44,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":116,"percent_change":625,"volume":634,"transactions":451,"vwap":635},"2026-07-24",13.23,13.46,12.84,5633.112104,13.2022,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":230,"percent_change":311,"volume":640,"transactions":641,"vwap":642},"2026-07-23",13.29,13.47,1764.234722,123,13.3019,{"date":644,"open":645,"high":601,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",13,13.42,0.11,0.83,6355.573836,151,13.3734,{"date":653,"open":654,"high":595,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",12.55,13.31,0.62,4.89,11000.899169,406,13.1138,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":606,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",14,12.4394,12.69,-8.71,31209.590014,602,13.0826,{"date":671,"open":672,"high":663,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-17",13.85,13.71,13.9,-0.14,-1,5000,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",14.25,13.81,14.04,-0.2,-1.4,7700,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":126,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",13.98,14.24,13.75,1.79,8300,{"date":694,"open":673,"high":680,"low":695,"close":561,"change":371,"percent_change":696,"volume":697,"transactions":9,"vwap":561},"2026-07-14",13.66,2.87,16100,{"date":699,"open":700,"high":663,"low":700,"close":624,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":624},"2026-07-13",13.16,-0.45,-3.2,45400,{"date":705,"open":706,"high":680,"low":707,"close":708,"change":433,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",14.06,13.8,14.05,1.08,15200,{"date":712,"open":713,"high":714,"low":713,"close":674,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":674},"2026-07-09",13.3,14.5,0.8,6.11,35100,{"date":719,"open":633,"high":624,"low":633,"close":720,"change":477,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-08",13.1,1.24,11000,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",13.17,13.43,12.94,-0.06,-0.46,7900,{"date":732,"open":645,"high":595,"low":733,"close":645,"change":341,"percent_change":734,"volume":735,"transactions":9,"vwap":645},"2026-07-06",12.88,-0.91,18000,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",13.51,13.53,13.12,-0.47,-3.46,7500,{"date":745,"open":746,"high":663,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",13.72,13.58,13.59,0.01,0.07,9900,{"date":753,"open":754,"high":612,"low":645,"close":747,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":747},"2026-06-30",13.24,0.48,3.66,8800,{"date":759,"open":655,"high":655,"low":760,"close":720,"change":380,"percent_change":761,"volume":762,"transactions":9,"vwap":720},"2026-06-29",12.66,-1.58,18400,{"date":764,"open":485,"high":765,"low":766,"close":655,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":655},"2026-06-26",13.55,11.89,1.29,10.73,20900,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",12.07,12.22,12.02,-0.27,-2.2,2500,{"date":779,"open":475,"high":780,"low":474,"close":780,"change":781,"percent_change":193,"volume":782,"transactions":9,"vwap":780},"2026-06-24",12.29,0.23,9400,{"date":784,"open":780,"high":785,"low":774,"close":786,"change":787,"percent_change":564,"volume":788,"transactions":9,"vwap":786},"2026-06-23",12.58,12.06,-0.24,5900,{"date":790,"open":474,"high":791,"low":792,"close":793,"change":131,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-22",12.63,11.88,12.3,3.36,27600,{"date":797,"open":798,"high":799,"low":800,"close":474,"change":131,"percent_change":801,"volume":802,"transactions":9,"vwap":474},"2026-06-18",11.7,12.03,11.18,3.48,40600,{"date":804,"open":805,"high":806,"low":805,"close":513,"change":539,"percent_change":539,"volume":807,"transactions":9,"vwap":513},"2026-06-17",11.46,12.2,16900,{"date":809,"open":810,"high":810,"low":513,"close":513,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":513},"2026-06-16",12.14,-0.64,-5.27,16500,{"date":815,"open":816,"high":817,"low":818,"close":810,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-06-15",12.24,12.33,11.8,-0.3,-2.41,23600,{"date":823,"open":824,"high":825,"low":798,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",11.84,12.5,12.44,0.69,5.87,30900,{"date":831,"open":832,"high":833,"low":448,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",11.58,11.92,11.75,0.3,2.62,15000,{"date":839,"open":449,"high":840,"low":348,"close":841,"change":25,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",11.63,11.45,1.78,11600,{"date":845,"open":846,"high":847,"low":848,"close":339,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":339},"2026-06-09",11.36,11.57,11.08,-0.05,-0.44,24100,{"date":853,"open":832,"high":832,"low":338,"close":368,"change":507,"percent_change":854,"volume":855,"transactions":9,"vwap":368},"2026-06-08",-1.48,17800,{"date":857,"open":858,"high":859,"low":390,"close":860,"change":111,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-05",11.44,11.62,11.47,0.53,9300,{"date":864,"open":318,"high":865,"low":431,"close":369,"change":514,"percent_change":866,"volume":867,"transactions":9,"vwap":369},"2026-06-04",11.54,1.06,11900,{"date":869,"open":328,"high":840,"low":423,"close":327,"change":787,"percent_change":870,"volume":871,"transactions":9,"vwap":327},"2026-06-03",-2.08,10900,{"date":873,"open":798,"high":874,"low":848,"close":875,"change":116,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-02",11.74,11.53,-0.09,15700,{"date":879,"open":389,"high":880,"low":317,"close":865,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":865},"2026-06-01",11.81,0.54,4.91,26500,{"date":885,"open":368,"high":318,"low":886,"close":389,"change":819,"percent_change":887,"volume":888,"transactions":9,"vwap":389},"2026-05-29",10.93,-2.65,19700,{"date":890,"open":389,"high":368,"low":891,"close":368,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":368},"2026-05-28",10.9,0.31,2.82,12700,{"date":896,"open":358,"high":846,"low":891,"close":317,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":317},"2026-05-27",-0.29,-2.57,14700,{"date":901,"open":832,"high":832,"low":902,"close":903,"change":506,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-26",10.98,11.28,-0.18,21900,{"date":907,"open":306,"high":860,"low":908,"close":368,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":368},"2026-05-22",10.72,0.46,4.24,22800,{"date":913,"open":390,"high":449,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-21",10.76,10.84,-0.42,-3.73,27900,{"date":920,"open":431,"high":921,"low":922,"close":378,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":378},"2026-05-20",11.73,10.89,0.26,2.36,76000,{"date":927,"open":928,"high":929,"low":928,"close":389,"change":258,"percent_change":930,"volume":931,"transactions":9,"vwap":389},"2026-05-19",10.78,11.69,4.76,26900,{"date":933,"open":553,"high":847,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-18",10.39,10.5,-1.39,-11.69,71900,{"date":940,"open":941,"high":727,"low":537,"close":766,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":766},"2026-05-15",12.82,-1.06,-8.19,50300,{"date":946,"open":645,"high":947,"low":948,"close":949,"change":249,"percent_change":136,"volume":899,"transactions":9,"vwap":949},"2026-05-14",13.19,12.75,12.95,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":401,"volume":956,"transactions":9,"vwap":954},"2026-05-13",12.97,12.23,12.85,-0.15,27200,{"date":958,"open":959,"high":960,"low":825,"close":645,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":645},"2026-05-12",12.51,13.2,0.75,6.12,21800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",14.8,14.84,11.93,12.25,-2.66,-17.84,127000,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",14.18,15.01,14.91,0.7,4.93,22500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",14.02,15.1,13.56,14.21,0.29,2.08,36500,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":916,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",14.42,14.95,13.92,-2.93,31600,{"date":998,"open":999,"high":1000,"low":663,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",15.26,15.8,14.34,-0.92,-6.03,56000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":999,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":999},"2026-05-04",18.049999,18.37,15.25,-3.16,-17.16,48600,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-01",22.3,18.42,-5.06,-21.55,77100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",23.49,24,22.54,23.48,0.47,2.04,34600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":380,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",23.6,24.049999,23,23.01,-0.9,13400,{"date":1038,"open":1039,"high":1032,"low":1040,"close":1041,"change":341,"percent_change":218,"volume":722,"transactions":9,"vwap":1041},"2026-04-28",23.99,23.1,23.22,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",22.18,24.61,22.059999,23.34,1.46,6.67,156900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":401,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-24",22.63,23.39,21.88,-4.99,22000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":722,"transactions":9,"vwap":1063},"2026-04-23",22.98,23.87,22.19,23.030001,0.24,1.05,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",22.5,23.31,22.31,22.79,0.86,3.92,8900,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":342,"percent_change":1079,"volume":963,"transactions":9,"vwap":1078},"2026-04-21",23.59,21.93,-4.65,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1033,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1033},"2026-04-20",22.96,25.07,21.83,-0.54,-2.29,45600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",23.94,22.42,23.54,0.33,1.42,52900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":929,"volume":1103,"transactions":9,"vwap":1101},"2026-04-16",20.78,23.75,20.71,23.21,2.43,45900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1098,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1098},"2026-04-15",19.78,20.79,19.59,1.49,7.72,16300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":916,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",19.54,19.92,19.29,-2.13,7800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":71,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",18.86,19.89,18.79,19.71,4.78,25100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":655,"volume":1134,"transactions":9,"vwap":1132},"2026-04-10",16.82,19,16.33,18.81,2.21,44800,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-09",16.07,16.65,16.6,0.84,5.33,9800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":835,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-08",15.83,16.22,15.46,15.76,1.94,9500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1147,"change":332,"percent_change":1156,"volume":905,"transactions":9,"vwap":1147},"2026-04-07",16.1,16.55,15.17,-7.09,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":417,"percent_change":192,"volume":1163,"transactions":9,"vwap":1162},"2026-04-06",16.63,16.87,15.96,16.64,44200,{"date":1165,"open":1155,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-02",16.61,15,1.25,8.14,22400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":409,"percent_change":691,"volume":1177,"transactions":9,"vwap":1176},"2026-04-01",15.23,15.69,15.02,15.36,11100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":916,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",15.12,15.63,14.93,15.09,-2.71,6600,{"date":1187,"open":1188,"high":1188,"low":967,"close":1189,"change":987,"percent_change":193,"volume":795,"transactions":9,"vwap":1189},"2026-03-30",16.74,15.51,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",15.79,15.93,14.9,15.22,-0.67,-4.22,16600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":701,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",15.82,16.19,15.57,15.89,-2.75,6800,{"date":1208,"open":1209,"high":1129,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-25",15.4,16.34,0.93,6.04,22100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":656,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",14.59,15.41,14.56,4.19,15400,{"date":1222,"open":1223,"high":1173,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-23",14.4,14.32,14.79,0.28,1.93,12000,{"date":1230,"open":1148,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",15.88,14.35,14.51,-2.62,-15.29,35700,{"date":1238,"open":1160,"high":1239,"low":1240,"close":1241,"change":496,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-19",17.76,16.39,17.13,2.57,45700,{"date":1245,"open":1246,"high":1247,"low":1202,"close":1248,"change":1249,"percent_change":904,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",16.92,17.18,16.7,-0.03,23500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-17",17.01,17.46,16.71,16.73,-0.28,-1.65,10600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1253,"change":331,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-03-16",17.99,16.52,-0.76,27700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":371,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-13",16.79,17.73,16.76,17.14,2.33,11800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":821,"transactions":9,"vwap":1279},"2026-03-12",18.5,18.78,16,16.75,-1.24,-6.89,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1262,"change":701,"percent_change":1286,"volume":1228,"transactions":9,"vwap":1262},"2026-03-11",18.77,17.45,-2.44,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-10",18.75,18.92,17.33,18.44,1.14,6.59,17900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-09",19.8,21.18,16.38,17.3,-2.5,-12.63,82200,{"date":1306,"open":1307,"high":1298,"low":1307,"close":1298,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1298},"2026-03-06",15.5,5.27,36.27,80500,{"date":1312,"open":1313,"high":1167,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-05",14.15,14.53,-0.08,-0.55,6100,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":788,"transactions":9,"vwap":1322},"2026-03-04",13.91,14.64,14.61,0.6,4.28,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":741,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-03",14.13,14.82,14.01,-3.25,3200,{"date":1333,"open":1334,"high":1335,"low":1327,"close":1336,"change":116,"percent_change":625,"volume":743,"transactions":9,"vwap":1336},"2026-03-02",14.2,14.71,14.48,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":916,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-27",14.87,14.99,14.16,14.49,-2.82,6500,{"date":1346,"open":1347,"high":1348,"low":682,"close":977,"change":1349,"percent_change":1350,"volume":1344,"transactions":9,"vwap":977},"2026-02-26",14.3,14.98,0.61,4.27,{"date":1352,"open":1353,"high":574,"low":1354,"close":1347,"change":787,"percent_change":1258,"volume":1355,"transactions":9,"vwap":1347},"2026-02-25",14.38,13.83,4800,{"date":1357,"open":663,"high":1339,"low":663,"close":1358,"change":1359,"percent_change":71,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",14.54,0.13,7600,{"date":1362,"open":672,"high":1363,"low":1354,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-23",14.85,14.41,-0.59,-3.93,15900,{"date":1369,"open":1370,"high":1371,"low":1232,"close":1167,"change":683,"percent_change":1372,"volume":1111,"transactions":9,"vwap":1167},"2026-02-20",14.83,15.21,-1.32,{"date":1374,"open":1375,"high":1161,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-19",15.45,14.69,15.2,-1.03,-6.35,31300,{"date":1382,"open":1383,"high":1384,"low":1176,"close":1384,"change":391,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-18",15.68,16.23,2.27,4600,{"date":1388,"open":1389,"high":1389,"low":1174,"close":1390,"change":1391,"percent_change":1392,"volume":769,"transactions":9,"vwap":1390},"2026-02-17",17.29,15.87,-1.71,-9.73,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":249,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-13",17.56,17.63,17,17.58,0.57,9100,{"date":1402,"open":1403,"high":1404,"low":1154,"close":1405,"change":1406,"percent_change":909,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",17.4,17.77,17.48,0.08,10000,{"date":1409,"open":1410,"high":1405,"low":1410,"close":1403,"change":1226,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1403},"2026-02-11",17.21,1.64,5200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":441,"percent_change":564,"volume":1418,"transactions":9,"vwap":1417},"2026-02-10",17.38,18.26,17.12,13200,{"date":1420,"open":1421,"high":1422,"low":1285,"close":1254,"change":811,"percent_change":1423,"volume":1418,"transactions":9,"vwap":1254},"2026-02-09",18.24,18.56,-3.54,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-06",18.7,19.25,18.09,18.1,-0.68,-3.62,7100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1277,"change":1140,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1277},"2026-02-05",18.02,19.040001,17.98,4.68,28200,{"date":1441,"open":1416,"high":1008,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-04",17.34,17.94,-0.56,-3.03,11200,{"date":1448,"open":1290,"high":1116,"low":1449,"close":1276,"change":1315,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1276},"2026-02-03",18.27,-0.43,8500,{"date":1453,"open":1422,"high":1454,"low":1008,"close":1455,"change":320,"percent_change":1365,"volume":1456,"transactions":9,"vwap":1455},"2026-02-02",19.3,18.58,24700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":769,"transactions":9,"vwap":1461},"2026-01-30",19.11,19.95,18.69,-0.87,-4.45,{"date":1465,"open":1466,"high":1467,"low":1239,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-29",18.4,19.56,1.55,8.61,27000,{"date":1472,"open":1473,"high":1292,"low":1473,"close":1474,"change":57,"percent_change":1475,"volume":996,"transactions":9,"vwap":1474},"2026-01-28",17.27,18.01,2.8,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1026,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-27",17.28,18.3,17.07,17.52,2.76,24400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-26",19.28,19.57,16.81,17.049999,-2.23,-11.57,39700,{"date":1494,"open":1495,"high":1496,"low":1486,"close":1486,"change":1497,"percent_change":1498,"volume":956,"transactions":9,"vwap":1486},"2026-01-23",20.38,20.86,-0.96,-4.74,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1134,"transactions":9,"vwap":1503},"2026-01-22",22.29,20,20.24,-1.51,-6.94,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1509},"2026-01-21",20.65,21.75,20.51,1.31,6.41,29000,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-20",22.6,19.5,20.44,-2.16,-9.56,58400,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1516,"change":1526,"percent_change":738,"volume":1527,"transactions":9,"vwap":1516},"2026-01-16",19.69,23.15,2.69,75100,{"date":1529,"open":1530,"high":1115,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-15",18.63,19.91,1.52,8.27,29700,{"date":1536,"open":1466,"high":1298,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-14",18,18.39,-0.04,-0.22,40800,{"date":1543,"open":1544,"high":1121,"low":1544,"close":1545,"change":380,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-13",17.43,18.43,-1.13,23400,{"date":1549,"open":1537,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-12",18.93,17.37,18.64,0.81,4.54,46200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1490,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-09",19.26,19.66,17.74,17.83,-11.12,60600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1258,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-08",20.01,20.53,18.34,20.059999,-7.6,106900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-07",26.59,27.53,21,21.71,-10.68,-32.97,254100,{"date":1582,"open":1583,"high":30,"low":1584,"close":1585,"change":1586,"percent_change":792,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",28.81,26.78,32.39,3.44,161700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":572,"volume":1595,"transactions":9,"vwap":1593},"2026-01-05",26.43,29.9,25.46,28.95,3.96,154500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1094,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-02",23.56,26.32,23.3,24.99,6.02,136800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-31",21.96,23.72,21.02,23.57,1.61,7.33,112500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1606,"change":1618,"percent_change":309,"volume":1619,"transactions":9,"vwap":1606},"2025-12-30",20.17,22,19.97,2.15,83900,{"date":1621,"open":1537,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":994,"volume":1626,"transactions":9,"vwap":1624},"2025-12-29",20.22,17.96,19.81,2.42,80300,{"date":1628,"open":1389,"high":1629,"low":1630,"close":1631,"change":371,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-26",17.86,16.77,17.39,2.29,23000,{"date":1635,"open":1636,"high":1405,"low":1146,"close":1397,"change":961,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1397},"2025-12-24",16.25,4.62,43800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1636,"change":961,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1636},"2025-12-23",15.49,16.4,4.84,20600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1307,"change":111,"percent_change":371,"volume":1650,"transactions":9,"vwap":1307},"2025-12-22",16.030001,16.98,15.29,57400,{"date":1652,"open":1653,"high":1654,"low":1173,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-19",16.9,16.93,15.44,-1.37,-8.15,42200,{"date":1660,"open":1459,"high":1459,"low":1661,"close":1488,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1488},"2025-12-18",16.8,-2.48,-12.86,55500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1116,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1116},"2025-12-17",19.6,20.7,18.91,-0.26,-1.33,135400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":163,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-16",18.72,19.76,17.78,19.55,3.93,58600,{"date":1682,"open":1683,"high":1684,"low":1276,"close":1132,"change":380,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1132},"2025-12-15",19.030001,19.7,-1.1,42000,{"date":1688,"open":1689,"high":1690,"low":1435,"close":1691,"change":332,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-12",19.79,20.25,19.02,-5.84,64900,{"date":1695,"open":1559,"high":1696,"low":1697,"close":1696,"change":71,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-11",20.2,19.16,4.66,34800,{"date":1701,"open":1702,"high":1454,"low":1703,"close":1454,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1454},"2025-12-10",18.2,18.030001,0.89,4.83,49200,{"date":1708,"open":1709,"high":1710,"low":1301,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-09",17.68,18.8,18.41,1.16,6.72,19000,{"date":1716,"open":1642,"high":1717,"low":1718,"close":1719,"change":57,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-08",17.42,16.11,17.25,2.92,29400,{"date":1723,"open":1718,"high":1397,"low":1724,"close":1270,"change":955,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1270},"2025-12-05",15.99,-0.89,47800,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":341,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-04",16.62,17.16,16.91,-0.7,8700,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-03",19.22,16.31,17.030001,-1.47,-7.95,50200,{"date":1743,"open":1630,"high":1276,"low":1630,"close":1276,"change":1227,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1276},"2025-12-02",11.65,54200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-01",15.37,16.69,15.27,16.57,1.21,7.88,39100,{"date":1756,"open":1757,"high":1147,"low":1757,"close":1176,"change":1026,"percent_change":1758,"volume":1185,"transactions":9,"vwap":1176},"2025-11-28",14.89,3.16,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1757,"change":539,"percent_change":539,"volume":1764,"transactions":9,"vwap":1757},"2025-11-26",14.81,15.18,14.62,5400,{"date":1766,"open":1347,"high":1767,"low":1768,"close":1757,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1757},"2025-11-25",15.38,14.03,0.45,3.12,17100,{"date":1773,"open":1774,"high":1376,"low":1774,"close":1775,"change":1704,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",13.68,14.44,6.57,22200,{"date":1779,"open":994,"high":994,"low":1780,"close":765,"change":1249,"percent_change":1540,"volume":1483,"transactions":9,"vwap":765},"2025-11-21",13.11,{"date":1782,"open":1783,"high":1358,"low":747,"close":747,"change":1784,"percent_change":1785,"volume":1771,"transactions":9,"vwap":747},"2025-11-20",14.27,-0.84,-5.83,{"date":1787,"open":1788,"high":1789,"low":1313,"close":992,"change":1790,"percent_change":1791,"volume":1177,"transactions":9,"vwap":992},"2025-11-19",15.28,15.43,-1.46,-9.19,{"date":1793,"open":1794,"high":99,"low":1217,"close":1231,"change":647,"percent_change":978,"volume":1126,"transactions":9,"vwap":1231},"2025-11-18",16.37,{"date":1796,"open":708,"high":1797,"low":708,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-17",15.84,15.77,1.86,13.37,64400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1320,"change":1807,"percent_change":1219,"volume":1808,"transactions":9,"vwap":1320},"2025-11-14",13.49,13.97,13.05,0.56,28800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":923,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-13",13.33,13.35,12.56,1.99,12600,{"date":1817,"open":941,"high":1818,"low":1819,"close":1820,"change":892,"percent_change":1102,"volume":1418,"transactions":9,"vwap":1820},"2025-11-12",13.36,12.74,13.09,{"date":1822,"open":1823,"high":985,"low":834,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-11",11.85,12.78,1.03,8.77,55600,{"date":1829,"open":266,"high":817,"low":1830,"close":834,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":834},"2025-11-10",9.79,2.19,22.91,119200,{"date":1835,"open":199,"high":1836,"low":201,"close":1837,"change":230,"percent_change":861,"volume":1838,"transactions":9,"vwap":1837},"2025-11-07",9.65,9.56,13600,{"date":1840,"open":209,"high":209,"low":23,"close":1841,"change":675,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-06",9.51,-1.45,11300,{"date":1845,"open":267,"high":1846,"low":1836,"close":1836,"change":1365,"percent_change":1847,"volume":1513,"transactions":9,"vwap":1836},"2025-11-05",10.41,-5.76,{"date":1849,"open":248,"high":1850,"low":1851,"close":264,"change":1852,"percent_change":228,"volume":1853,"transactions":9,"vwap":264},"2025-11-04",10.51,9.25,0.94,119400,{"date":1855,"open":22,"high":1856,"low":31,"close":191,"change":819,"percent_change":1857,"volume":1858,"transactions":9,"vwap":191},"2025-11-03",9.92,-3.12,14300,{"date":1860,"open":1861,"high":1861,"low":1862,"close":199,"change":625,"percent_change":1863,"volume":1864,"transactions":9,"vwap":199},"2025-10-31",9.93,9.59,-0.72,14800,{"date":1866,"open":1867,"high":1867,"low":23,"close":1868,"change":850,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-30",10.27,9.67,-4.35,24000,{"date":1872,"open":1873,"high":1873,"low":1874,"close":228,"change":1249,"percent_change":819,"volume":1875,"transactions":9,"vwap":228},"2025-10-29",10.31,9.9,5300,{"date":1877,"open":1878,"high":1879,"low":228,"close":217,"change":320,"percent_change":342,"volume":1400,"transactions":9,"vwap":217},"2025-10-28",10.19,10.35,{"date":1881,"open":248,"high":1882,"low":266,"close":248,"change":111,"percent_change":1883,"volume":1259,"transactions":9,"vwap":248},"2025-10-27",10.45,0.59,{"date":1885,"open":1882,"high":1882,"low":228,"close":1878,"change":1670,"percent_change":1886,"volume":843,"transactions":9,"vwap":1878},"2025-10-24",-2.49,{"date":1888,"open":1889,"high":1890,"low":281,"close":1882,"change":1891,"percent_change":1504,"volume":1142,"transactions":9,"vwap":1882},"2025-10-23",10.83,10.87,-0.16,{"date":1893,"open":1890,"high":399,"low":257,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-22",10.61,-0.4,-3.63,34500,{"date":1899,"open":914,"high":369,"low":914,"close":349,"change":514,"percent_change":1900,"volume":1451,"transactions":9,"vwap":349},"2025-10-21",1.1,{"date":1902,"open":1903,"high":922,"low":1903,"close":922,"change":987,"percent_change":1904,"volume":1412,"transactions":9,"vwap":922},"2025-10-20",10.8,2.74,{"date":1906,"open":1907,"high":309,"low":1908,"close":308,"change":1909,"percent_change":995,"volume":1910,"transactions":9,"vwap":308},"2025-10-17",10.79,10.55,-0.32,4400,{"date":1912,"open":1907,"high":330,"low":1913,"close":330,"change":1914,"percent_change":1915,"volume":1733,"transactions":9,"vwap":330},"2025-10-16",10.68,0.14,1.3,{"date":1917,"open":1903,"high":1918,"low":928,"close":928,"change":320,"percent_change":321,"volume":1919,"transactions":9,"vwap":928},"2025-10-15",10.94,3500,{"date":1921,"open":309,"high":922,"low":1907,"close":922,"change":1406,"percent_change":163,"volume":1922,"transactions":9,"vwap":922},"2025-10-14",1700,{"date":1924,"open":914,"high":306,"low":914,"close":306,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":306},"2025-10-13",-0.19,-1.73,1200,{"date":1929,"open":1930,"high":389,"low":309,"close":389,"change":1914,"percent_change":767,"volume":777,"transactions":9,"vwap":389},"2025-10-10",10.86,{"date":1932,"open":309,"high":1930,"low":309,"close":1930,"change":750,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1930},"2025-10-09",0.65,1100,{"date":1936,"open":928,"high":1907,"low":928,"close":1907,"change":749,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1907},"2025-10-08",0.09,3400,{"date":1940,"open":338,"high":416,"low":928,"close":928,"change":1540,"percent_change":1941,"volume":1942,"transactions":9,"vwap":928},"2025-10-07",-2,4200,{"date":1944,"open":891,"high":349,"low":891,"close":389,"change":476,"percent_change":192,"volume":1945,"transactions":9,"vwap":389},"2025-10-06",1600,{"date":1947,"open":432,"high":432,"low":330,"close":902,"change":728,"percent_change":1085,"volume":1948,"transactions":9,"vwap":902},"2025-10-03",5600,{"date":1950,"open":846,"high":846,"low":423,"close":423,"change":585,"percent_change":1951,"volume":1952,"transactions":9,"vwap":423},"2025-10-02",-2.21,2300,{"date":1954,"open":360,"high":805,"low":902,"close":327,"change":1406,"percent_change":1955,"volume":1956,"transactions":9,"vwap":327},"2025-10-01",0.71,3300,{"date":1958,"open":800,"high":360,"low":1959,"close":360,"change":728,"percent_change":1960,"volume":1961,"transactions":9,"vwap":360},"2025-09-30",10.97,-0.53,1400,{"date":1963,"open":349,"high":1964,"low":349,"close":1964,"change":409,"percent_change":1965,"volume":1938,"transactions":9,"vwap":1964},"2025-09-29",11.27,2.45,{"date":1967,"open":379,"high":327,"low":891,"close":389,"change":320,"percent_change":274,"volume":1355,"transactions":9,"vwap":389},"2025-09-26",{"date":1969,"open":1970,"high":860,"low":1970,"close":431,"change":249,"percent_change":1971,"volume":1972,"transactions":9,"vwap":431},"2025-09-25",10.96,0.91,1500,{"date":1974,"open":390,"high":1975,"low":389,"close":349,"change":417,"percent_change":409,"volume":1976,"transactions":9,"vwap":349},"2025-09-24",11.49,2200,{"date":1978,"open":431,"high":431,"low":902,"close":902,"change":476,"percent_change":192,"volume":1979,"transactions":9,"vwap":902},"2025-09-23",3000,{"date":1981,"open":431,"high":1982,"low":1970,"close":1970,"change":476,"percent_change":192,"volume":1983,"transactions":9,"vwap":1970},"2025-09-22",11.22,2800,{"date":1985,"open":423,"high":327,"low":1986,"close":1918,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1918},"2025-09-19",10.88,-0.41,-3.61,16200,{"date":1991,"open":360,"high":348,"low":389,"close":348,"change":146,"percent_change":1992,"volume":1979,"transactions":9,"vwap":348},"2025-09-18",2.9,{"date":1994,"open":399,"high":1975,"low":338,"close":338,"change":775,"percent_change":1995,"volume":1983,"transactions":9,"vwap":338},"2025-09-17",-2.39,{"date":1997,"open":846,"high":846,"low":379,"close":368,"change":380,"percent_change":1998,"volume":1999,"transactions":9,"vwap":368},"2025-09-16",-1.82,5800,{"date":2001,"open":832,"high":921,"low":805,"close":2002,"change":1670,"percent_change":1951,"volume":2003,"transactions":9,"vwap":2002},"2025-09-15",11.51,5500,{"date":2005,"open":834,"high":766,"low":859,"close":2006,"change":506,"percent_change":507,"volume":2007,"transactions":9,"vwap":2006},"2025-09-12",11.77,3600,{"date":2009,"open":513,"high":766,"low":513,"close":2010,"change":25,"percent_change":2011,"volume":1999,"transactions":9,"vwap":2010},"2025-09-11",11.79,1.73,{"date":2013,"open":832,"high":2010,"low":2014,"close":2015,"change":683,"percent_change":2016,"volume":1922,"transactions":9,"vwap":2015},"2025-09-10",11.52,11.59,-1.7,{"date":2018,"open":798,"high":818,"low":859,"close":2010,"change":380,"percent_change":2019,"volume":1360,"transactions":9,"vwap":2010},"2025-09-09",-1.75,{"date":2021,"open":455,"high":530,"low":463,"close":485,"change":320,"percent_change":734,"volume":2022,"transactions":9,"vwap":485},"2025-09-08",3800,{"date":2024,"open":530,"high":817,"low":522,"close":530,"change":514,"percent_change":17,"volume":1919,"transactions":9,"vwap":530},"2025-09-05",{"date":2026,"open":2027,"high":772,"low":2027,"close":493,"change":341,"percent_change":274,"volume":2028,"transactions":9,"vwap":493},"2025-09-04",11.94,900,{"date":2030,"open":2031,"high":530,"low":2032,"close":530,"change":539,"percent_change":539,"volume":871,"transactions":9,"vwap":530},"2025-09-03",12.08,11.86,{"date":2034,"open":2035,"high":2035,"low":495,"close":530,"change":897,"percent_change":2036,"volume":2037,"transactions":9,"vwap":530},"2025-09-02",12.59,-2.34,3900,{"date":2039,"open":2040,"high":2040,"low":2041,"close":494,"change":111,"percent_change":57,"volume":2042,"transactions":9,"vwap":494},"2025-08-29",12.68,12.1,4900,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":749,"percent_change":1406,"volume":2048,"transactions":9,"vwap":2047},"2025-08-28",11.91,12.35,12.34,5100,{"date":2050,"open":1982,"high":2051,"low":922,"close":817,"change":111,"percent_change":57,"volume":2052,"transactions":9,"vwap":817},"2025-08-27",12.7,14400,{"date":2054,"open":484,"high":484,"low":1823,"close":2055,"change":476,"percent_change":477,"volume":2056,"transactions":9,"vwap":2055},"2025-08-26",12.27,7000,{"date":2058,"open":483,"high":483,"low":969,"close":969,"change":625,"percent_change":362,"volume":1355,"transactions":9,"vwap":969},"2025-08-25",{"date":2060,"open":494,"high":2061,"low":969,"close":2062,"change":1315,"percent_change":2063,"volume":788,"transactions":9,"vwap":2062},"2025-08-22",12.45,12.32,-0.65,{"date":2065,"open":2046,"high":2066,"low":806,"close":494,"change":230,"percent_change":131,"volume":2067,"transactions":9,"vwap":494},"2025-08-21",12.64,12900,{"date":2069,"open":2046,"high":2046,"low":2046,"close":2046,"change":156,"percent_change":1720,"volume":2070,"transactions":9,"vwap":2046},"2025-08-20",5700,{"date":2072,"open":2051,"high":2051,"low":448,"close":485,"change":1732,"percent_change":2073,"volume":685,"transactions":9,"vwap":485},"2025-08-19",-5.51,{"date":2075,"open":2035,"high":2076,"low":953,"close":2051,"change":647,"percent_change":2077,"volume":1432,"transactions":9,"vwap":2051},"2025-08-18",12.8,0.87,{"date":2079,"open":486,"high":2066,"low":2041,"close":2035,"change":955,"percent_change":332,"volume":1273,"transactions":9,"vwap":2035},"2025-08-15",{"date":2081,"open":826,"high":2082,"low":2046,"close":1819,"change":57,"percent_change":2083,"volume":1228,"transactions":9,"vwap":1819},"2025-08-14",12.89,4,{"date":2085,"open":1823,"high":494,"low":1823,"close":969,"change":2086,"percent_change":2087,"volume":837,"transactions":9,"vwap":969},"2025-08-13",0.51,4.34,{"date":2089,"open":2090,"high":874,"low":358,"close":874,"change":1914,"percent_change":1752,"volume":1875,"transactions":9,"vwap":874},"2025-08-12",11.55,{"date":2092,"open":424,"high":818,"low":424,"close":537,"change":477,"percent_change":2093,"volume":743,"transactions":9,"vwap":537},"2025-08-11",1.4,{"date":2095,"open":865,"high":1744,"low":432,"close":858,"change":310,"percent_change":156,"volume":2096,"transactions":9,"vwap":858},"2025-08-08",10400,{"date":2098,"open":921,"high":1823,"low":379,"close":448,"change":320,"percent_change":1497,"volume":2099,"transactions":9,"vwap":448},"2025-08-07",10500,{"date":2101,"open":387,"high":1823,"low":387,"close":2002,"change":514,"percent_change":1065,"volume":2102,"transactions":9,"vwap":2002},"2025-08-06",12400,{"date":2104,"open":328,"high":328,"low":328,"close":328,"change":539,"percent_change":539,"volume":1934,"transactions":9,"vwap":328},"2025-08-05",{"date":2106,"open":2090,"high":2032,"low":368,"close":328,"change":1539,"percent_change":2107,"volume":1956,"transactions":9,"vwap":328},"2025-08-04",-0.35,{"date":2109,"open":408,"high":408,"low":2110,"close":449,"change":331,"percent_change":2111,"volume":1938,"transactions":9,"vwap":449},"2025-08-01",10.52,-1.12,{"date":2113,"open":485,"high":485,"low":368,"close":2114,"change":2086,"percent_change":1637,"volume":2115,"transactions":9,"vwap":2114},"2025-07-31",11.56,3700,{"date":2117,"open":348,"high":485,"low":340,"close":340,"change":1196,"percent_change":2118,"volume":1418,"transactions":9,"vwap":340},"2025-07-30",-5.72,{"date":2120,"open":485,"high":485,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-29",10.37,11.72,-0.58,-4.72,23900,{"date":2127,"open":495,"high":793,"low":495,"close":793,"change":1026,"percent_change":2128,"volume":1972,"transactions":9,"vwap":793},"2025-07-28",3.97,{"date":2130,"open":840,"high":780,"low":840,"close":465,"change":585,"percent_change":2131,"volume":1922,"transactions":9,"vwap":465},"2025-07-25",-2.07,{"date":2133,"open":880,"high":494,"low":389,"close":2031,"change":585,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2031},"2025-07-24",-2.03,21600,{"date":2137,"open":2046,"high":484,"low":2031,"close":817,"change":146,"percent_change":2138,"volume":1150,"transactions":9,"vwap":817},"2025-07-23",2.66,{"date":2140,"open":859,"high":584,"low":859,"close":2141,"change":2086,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-22",12.01,4.43,45200,{"date":2145,"open":2146,"high":1744,"low":2146,"close":513,"change":71,"percent_change":2147,"volume":2148,"transactions":9,"vwap":513},"2025-07-21",10.74,8.49,19300,{"date":2150,"open":2151,"high":2152,"low":2151,"close":308,"change":647,"percent_change":1065,"volume":2153,"transactions":9,"vwap":308},"2025-07-18",10.56,10.7,6400,{"date":2155,"open":248,"high":2156,"low":248,"close":2157,"change":1937,"percent_change":2077,"volume":2158,"transactions":9,"vwap":2157},"2025-07-17",10.63,10.49,15100,{"date":2160,"open":2110,"high":2110,"low":2161,"close":2161,"change":1539,"percent_change":466,"volume":1919,"transactions":9,"vwap":2161},"2025-07-16",10.4,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":728,"percent_change":362,"volume":1927,"transactions":9,"vwap":2165},"2025-07-15",10.42,10.44,{"date":2167,"open":2168,"high":935,"low":2169,"close":935,"change":506,"percent_change":1925,"volume":2003,"transactions":9,"vwap":935},"2025-07-14",10.36,10.3,{"date":2171,"open":2172,"high":2110,"low":2172,"close":2110,"change":409,"percent_change":2173,"volume":1919,"transactions":9,"vwap":2110},"2025-07-11",10.26,2.63,{"date":2175,"open":248,"high":248,"low":248,"close":248,"change":539,"percent_change":539,"volume":2176,"transactions":9,"vwap":248},"2025-07-10",1300,{"date":2178,"open":2179,"high":248,"low":2179,"close":248,"change":625,"percent_change":1430,"volume":1764,"transactions":9,"vwap":248},"2025-07-09",10.16,{"date":2181,"open":247,"high":2121,"low":247,"close":257,"change":1064,"percent_change":2182,"volume":2183,"transactions":9,"vwap":257},"2025-07-08",2.38,2400,{"date":2185,"open":2186,"high":247,"low":1856,"close":2187,"change":116,"percent_change":202,"volume":2153,"transactions":9,"vwap":2187},"2025-07-07",10.06,10.08,{"date":2189,"open":217,"high":248,"low":2190,"close":236,"change":1249,"percent_change":819,"volume":2191,"transactions":9,"vwap":236},"2025-07-03",9.85,9200,{"date":2193,"open":266,"high":225,"low":2194,"close":2195,"change":1914,"percent_change":2093,"volume":2196,"transactions":9,"vwap":2195},"2025-07-02",9.94,10.12,10200,{"date":2198,"open":1874,"high":2199,"low":1874,"close":2199,"change":230,"percent_change":258,"volume":1972,"transactions":9,"vwap":2199},"2025-07-01",9.98,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1861,"change":111,"percent_change":1349,"volume":2205,"transactions":9,"vwap":1861},"2025-06-30",9.99,10.03,9.73,6200,{"date":2207,"open":21,"high":2208,"low":21,"close":2208,"change":647,"percent_change":121,"volume":2209,"transactions":9,"vwap":2208},"2025-06-27",9.87,2100,{"date":2211,"open":2212,"high":2186,"low":23,"close":2213,"change":1540,"percent_change":776,"volume":2042,"transactions":9,"vwap":2213},"2025-06-26",9.88,9.76,{"date":2215,"open":2216,"high":2217,"low":1830,"close":2199,"change":1064,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2199},"2025-06-25",9.89,10.21,2.46,37100,{"date":2221,"open":2222,"high":209,"low":2222,"close":2223,"change":1937,"percent_change":1211,"volume":2224,"transactions":9,"vwap":2223},"2025-06-24",9.1,9.74,19600,{"date":2226,"open":2227,"high":1836,"low":2227,"close":1836,"change":1211,"percent_change":329,"volume":2228,"transactions":9,"vwap":1836},"2025-06-23",8.75,35800,{"date":2230,"open":2231,"high":2227,"low":2232,"close":2233,"change":1359,"percent_change":2234,"volume":1938,"transactions":9,"vwap":2233},"2025-06-20",8.65,8.51,8.72,1.51,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":310,"percent_change":1026,"volume":2070,"transactions":9,"vwap":2239},"2025-06-18",8.5,8.74,8.59,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":25,"percent_change":2245,"volume":2037,"transactions":9,"vwap":2243},"2025-06-17",8.38,8.55,8.35,2.4,{"date":2247,"open":2248,"high":2244,"low":2249,"close":2244,"change":433,"percent_change":2250,"volume":2048,"transactions":9,"vwap":2244},"2025-06-16",8.33,8.16,1.83,{"date":2252,"open":2253,"high":2253,"low":2249,"close":2254,"change":506,"percent_change":787,"volume":1927,"transactions":9,"vwap":2254},"2025-06-13",8.29,8.2,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":111,"percent_change":163,"volume":1972,"transactions":9,"vwap":2259},"2025-06-12",7.97,8.24,8.22,{"date":2261,"open":2262,"high":2262,"low":1169,"close":2249,"change":1315,"percent_change":2263,"volume":1976,"transactions":9,"vwap":2249},"2025-06-11",8.28,-0.97,{"date":2265,"open":2248,"high":2248,"low":2266,"close":2258,"change":749,"percent_change":514,"volume":2183,"transactions":9,"vwap":2258},"2025-06-10",8.08,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":477,"percent_change":2271,"volume":1983,"transactions":9,"vwap":2270},"2025-06-09",7.91,8.23,1.98,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":523,"percent_change":2276,"volume":1331,"transactions":9,"vwap":2275},"2025-06-06",8.12,8.07,2.67,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":539,"percent_change":539,"volume":2281,"transactions":9,"vwap":2280},"2025-06-05",7.87,7.86,2000,{"date":2283,"open":2284,"high":2284,"low":2280,"close":2280,"change":506,"percent_change":585,"volume":1976,"transactions":9,"vwap":2280},"2025-06-04",7.92,{"date":2286,"open":2274,"high":2274,"low":1753,"close":1753,"change":1891,"percent_change":2287,"volume":178,"transactions":9,"vwap":1753},"2025-06-03",-1.99,{"date":2289,"open":2274,"high":2274,"low":2290,"close":2290,"change":781,"percent_change":2291,"volume":1331,"transactions":9,"vwap":2290},"2025-06-02",8.04,2.94,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":506,"percent_change":1670,"volume":1983,"transactions":9,"vwap":2295},"2025-05-30",7.83,7.81,{"date":2297,"open":2298,"high":2279,"low":2299,"close":2294,"change":849,"percent_change":2300,"volume":2042,"transactions":9,"vwap":2294},"2025-05-29",7.85,7.78,-0.63,{"date":2302,"open":2303,"high":2304,"low":2303,"close":1753,"change":320,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1753},"2025-05-28",7.8,7.96,-1.38,7400,{"date":2308,"open":2258,"high":2309,"low":2310,"close":2310,"change":849,"percent_change":2311,"volume":1185,"transactions":9,"vwap":2310},"2025-05-27",8.47,7.99,-0.62,{"date":2313,"open":2314,"high":2315,"low":2284,"close":2290,"change":1315,"percent_change":274,"volume":2070,"transactions":9,"vwap":2290},"2025-05-23",8.02,8.1,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2274,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2274},"2025-05-22",8.32,8.53,8.09,-0.48,-5.58,8000,{"date":2325,"open":2237,"high":2326,"low":2237,"close":2326,"change":476,"percent_change":781,"volume":2153,"transactions":9,"vwap":2326},"2025-05-21",8.6,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":955,"percent_change":2332,"volume":1983,"transactions":9,"vwap":2331},"2025-05-20",8.73,8.83,8.58,-1.72,{"date":2334,"open":2329,"high":2335,"low":2329,"close":2329,"change":675,"percent_change":761,"volume":2153,"transactions":9,"vwap":2329},"2025-05-19",8.87,{"date":2337,"open":2331,"high":2335,"low":2243,"close":2335,"change":116,"percent_change":320,"volume":2115,"transactions":9,"vwap":2335},"2025-05-16",{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":955,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-15",9.12,8.79,8.88,-1.66,4000,{"date":2346,"open":2347,"high":2222,"low":2347,"close":2348,"change":514,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-14",8.96,9.03,1.35,8100,{"date":2352,"open":2353,"high":2347,"low":2231,"close":2354,"change":1914,"percent_change":2355,"volume":1952,"transactions":9,"vwap":2354},"2025-05-13",8.8,8.91,1.6,{"date":2357,"open":2358,"high":2358,"low":2359,"close":1826,"change":955,"percent_change":2360,"volume":2306,"transactions":9,"vwap":1826},"2025-05-12",8.9,8.52,-1.68,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":514,"percent_change":434,"volume":1942,"transactions":9,"vwap":2366},"2025-05-09",8.85,8.98,8.76,8.92,{"date":2368,"open":2365,"high":2353,"low":2243,"close":2353,"change":514,"percent_change":2369,"volume":777,"transactions":9,"vwap":2353},"2025-05-08",1.38,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1540,"percent_change":2375,"volume":777,"transactions":9,"vwap":2374},"2025-05-07",9.05,8.64,8.68,-2.47,{"date":2377,"open":2373,"high":2348,"low":2378,"close":2358,"change":2379,"percent_change":1705,"volume":1185,"transactions":9,"vwap":2358},"2025-05-06",8.34,0.41,{"date":2381,"open":2382,"high":2382,"low":2147,"close":2147,"change":320,"percent_change":2383,"volume":1952,"transactions":9,"vwap":2147},"2025-05-05",8.7,-1.28,{"date":2385,"open":2363,"high":2363,"low":2232,"close":2326,"change":876,"percent_change":211,"volume":1922,"transactions":9,"vwap":2326},"2025-05-02",{"date":2387,"open":2358,"high":2358,"low":2237,"close":2388,"change":2389,"percent_change":2390,"volume":2048,"transactions":9,"vwap":2388},"2025-05-01",8.69,0.19,2.24,{"date":2392,"open":2393,"high":2237,"low":1533,"close":2237,"change":192,"percent_change":2394,"volume":1976,"transactions":9,"vwap":2237},"2025-04-30",8.44,2.16,{"date":2396,"open":2397,"high":1469,"low":2262,"close":2318,"change":1315,"percent_change":2398,"volume":1331,"transactions":9,"vwap":2318},"2025-04-29",8.56,-0.95,{"date":2400,"open":2258,"high":2243,"low":2258,"close":2401,"change":539,"percent_change":539,"volume":1386,"transactions":9,"vwap":2401},"2025-04-28",8.4,{"date":2403,"open":2298,"high":2404,"low":2405,"close":2401,"change":2406,"percent_change":2407,"volume":1733,"transactions":9,"vwap":2401},"2025-04-25",8.45,7.68,0.55,7.01,{"date":2409,"open":2410,"high":2254,"low":2410,"close":2298,"change":750,"percent_change":71,"volume":1228,"transactions":9,"vwap":2298},"2025-04-24",7.36,{"date":2412,"open":2413,"high":2299,"low":2414,"close":2299,"change":1769,"percent_change":2415,"volume":2153,"transactions":9,"vwap":2299},"2025-04-23",7.45,7.34,6.14,{"date":184,"open":180,"high":1611,"low":180,"close":1611,"change":433,"percent_change":26,"volume":1972,"transactions":9,"vwap":1611}]