[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTNM":3,"homepage-market-summary":31,"stock-historical-CTNM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTNM","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},"Contineum Therapeutics, Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Contineum Therapeutics Inc is a clinical-stage biopharmaceutical company engaged in the development of oral small-molecule therapies for neurological, inflammatory, and immunological conditions. The company focuses on developing selective compounds targeting challenging molecular pathways and has built a portfolio of small molecule drug candidates. Its pipeline includes drug candidates in clinical development, such as PIPE-791, an LPA1 receptor antagonist being studied for idiopathic pulmonary fibrosis and chronic pain, and PIPE-307, an M1 receptor inhibitor being evaluated for relapsing-remitting multiple sclerosis and other depressive disorders.","51","San Diego, 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},13.12,13.15,13.24,12.585,12.99,0.13,1,794232.860757,10026,13.031,17.785,8.6,318488.710909564,49.2,626,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"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":22,"is_up":40,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":22,"page_size":174,"total_pages":22,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.35,283800,103587077.727391,167.76,"2025-04-22",[182,183,193,203,214,225,236,246,256,267,278,287,298,308,318,328,338,349,360,371,381,391,402,411,422,433,442,453,463,473,484,493,503,513,523,533,543,550,558,568,579,590,600,608,618,629,638,646,657,667,676,686,695,704,714,722,730,737,744,751,758,766,773,780,787,793,800,807,813,819,827,835,844,853,862,870,876,885,891,899,908,915,922,930,935,943,951,960,966,972,979,984,992,997,1002,1010,1018,1024,1029,1034,1041,1048,1053,1059,1065,1073,1080,1085,1091,1098,1103,1110,1115,1123,1127,1132,1137,1143,1148,1154,1160,1165,1169,1173,1179,1184,1188,1194,1199,1205,1212,1218,1223,1227,1235,1240,1245,1253,1260,1266,1269,1275,1279,1283,1290,1296,1302,1307,1313,1320,1325,1332,1337,1343,1349,1356,1363,1368,1373,1379,1385,1393,1398,1404,1409,1412,1416,1422,1428,1432,1437,1442,1446,1452,1457,1460,1465,1471,1477,1484,1489,1498,1505,1513,1521,1528,1535,1543,1552,1559,1566,1573,1578,1585,1591,1596,1601,1606,1610,1616,1622,1628,1634,1639,1643,1648,1654,1660,1667,1675,1682,1688,1696,1702,1709,1718,1725,1730,1735,1742,1748,1755,1759,1763,1767,1775,1783,1789,1793,1797,1802,1807,1813,1818,1823,1829,1834,1840,1843,1848,1854,1858,1862,1868,1873,1876,1883,1886,1893,1899,1903,1907,1912,1919,1924,1929,1934,1941,1947,1952,1956,1959,1962,1968,1975,1980,1987,1992,2000,2004,2009,2014,2020,2027,2034,2040,2047,2053,2058,2065,2071,2077,2083,2092,2098,2102,2107,2113,2120,2127,2134,2139,2146,2153,2157,2163,2171,2177,2182,2189,2195,2201,2207,2214,2222,2229,2235,2242,2249,2256,2261,2267,2275,2281,2288,2294,2299,2304,2312,2317,2323,2328,2332,2339,2346,2352,2359,2366,2371,2378,2384,2389,2394,2401,2406,2413,2418,2423,2430,2436,2442,2448,2454,2459,2466,2472,2478,2484,2489,2493,2498,2503,2508,2513,2518,2523,2528,2531,2534,2539,2544,2549,2554,2559,2565],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.3,13.5,12.62,-0.43,-3.2,773992.867024,10597,12.9471,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.59,13.545,13.42,1.92,16.7,1597799.782427,19481,13.0933,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",12.83,13.085,10.84,11.5,-1.23,-9.66,856267.417543,8507,11.9144,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.38,13.36,11.95,12.73,0.17,1.35,534127.537286,7557,12.8512,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",12.57,12.88,12.1,12.56,0.07,0.56,404930.458502,8474,12.5927,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.49,12.74,11.4,-0.02,-0.16,632161.96575,10430,12.1333,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",13.33,12.44,12.51,-0.89,-6.64,550258.380402,7130,12.8752,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.74,14,13.19,13.4,-0.15,-1.11,770297.817718,11427,13.5252,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.69,13.89,13.4401,13.55,0.02,0.15,638481.318678,7528,13.623,{"date":279,"open":280,"high":270,"low":281,"close":282,"change":142,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",13.23,13.145,13.53,2.42,2139450.629569,10575,13.5667,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",14.07,14.4,12.86,13.21,-0.55,-4,580101.65035,10010,13.3863,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":188,"volume":305,"transactions":306,"vwap":307},"2026-09-16",13.97,14.595,13.7,13.76,-0.06,785962.174674,10230,14.2893,{"date":309,"open":303,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",14.18,13.08,13.82,-1,-6.75,704605.788221,14033,13.5622,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",14.89,15.51,14.74,14.82,0,586239.262303,6481,15.0889,{"date":329,"open":330,"high":331,"low":332,"close":323,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",14.94,15.235,14.62,0.16,1.09,165143.1668,5302,14.79,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",14.97,15.22,14.61,14.66,-0.48,-3.17,203287.755755,4270,14.8684,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",15.81,16.06,15.09,15.14,-0.8,-5.02,388829.481582,9185,15.4481,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",16.59,16.95,15.88,15.94,-0.76,-4.55,316183.958456,7906,16.2805,{"date":372,"open":373,"high":374,"low":375,"close":199,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",17.38,17.71,16.495,-0.87,-4.95,346230.479262,5407,16.9851,{"date":382,"open":383,"high":26,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",17.39,17.03,17.57,0.33,1.91,320780.954955,8025,17.4705,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",16.64,17.31,16.585,17.24,0.69,4.17,298612.468648,5718,17.0391,{"date":403,"open":404,"high":405,"low":351,"close":406,"change":407,"percent_change":387,"volume":408,"transactions":409,"vwap":410},"2026-09-01",16.07,16.77,16.55,0.31,212119.293122,5278,16.5503,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",16.9,17.07,15.97,16.24,-0.81,-4.75,360161.712836,5264,16.4518,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",17.06,17.4,16.93,17.05,-0.2,-1.16,477838.134276,7723,17.1357,{"date":434,"open":363,"high":435,"low":436,"close":437,"change":438,"percent_change":221,"volume":439,"transactions":440,"vwap":441},"2026-08-27",17.5,16.68,17.25,0.23,432419.505,6551,17.1691,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",16.98,17.32,16.66,17.02,-0.03,-0.18,387857.825862,6449,16.9987,{"date":454,"open":455,"high":456,"low":457,"close":427,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",16.8,17.51,16.47,0.42,2.53,724749.403461,6580,17.0872,{"date":464,"open":465,"high":396,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",17,16.23,16.63,-0.56,-3.26,261079.170188,5833,16.7181,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",16.18,17.35,15.8801,17.19,1.17,7.3,353907.931793,6294,16.9995,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":324,"percent_change":324,"volume":490,"transactions":491,"vwap":492},"2026-08-20",15.8,16.29,15.68,16.02,318885.367933,7450,15.9836,{"date":494,"open":495,"high":496,"low":497,"close":489,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",14.87,16.15,14.6,1.52,10.48,545500.315675,9187,15.4509,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":448,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",14.38,14.98,14.315,14.5,-0.21,530463.4282,9170,14.5389,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",14.15,15.15,14.53,0.34,2.4,2097256.733365,10207,14.3488,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":263,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",15.33,15.66,14.1,14.19,-7.25,747303.838788,11681,14.5581,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":142,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",15.21,16.16,14.95,15.3,2.14,401688.316885,6259,15.6033,{"date":544,"open":545,"high":331,"low":342,"close":506,"change":333,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",14.9,1.08,1000643,8220,14.8461,{"date":551,"open":552,"high":553,"low":554,"close":323,"change":386,"percent_change":555,"volume":556,"transactions":557,"vwap":549},"2026-08-11",14.48,15.2901,14.2,2.28,903222.520119,9905,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":293,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",14.93,15.11,14.22,14.49,-3.66,498425.813152,7867,14.6089,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",15.46,15.5,14.57,15.04,-0.31,-2.02,528929.42359,5860,14.9698,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",15.29,15.795,14.96,15.35,0.08,0.52,226826.745349,4374,15.3064,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":359},"2026-08-05",15.98,16.56,15.1,15.27,-0.63,-3.96,247581.439362,4895,{"date":601,"open":602,"high":199,"low":72,"close":603,"change":448,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",15.83,15.9,-0.19,430199.698317,8633,15.736,{"date":609,"open":341,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",16.37,15.19,15.93,0.44,2.84,307239.789992,5444,15.8629,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",15.75,16.08,14.125,15.49,-0.26,-1.65,448298.621967,7624,14.9825,{"date":630,"open":552,"high":631,"low":632,"close":620,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",15.85,14.47,1.37,9.53,337655.959205,5741,15.3835,{"date":639,"open":515,"high":322,"low":640,"close":505,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",13.9,0.22,1.55,171217.474302,5206,14.362,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",13.88,14.56,13.26,14.16,0.3,2.16,210880.337874,4107,13.9734,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":428,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",14.28,14.85,13.81,13.86,-1.42,102908.58734,2897,14.123,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":574,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",14.45,13.78,14.06,-2.16,122839.905131,2972,14.113,{"date":677,"open":678,"high":330,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",14.36,14.14,14.37,-0.36,-2.44,136472.977185,3124,14.376,{"date":687,"open":688,"high":354,"low":302,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",13.85,14.73,0.83,5.97,268273.375605,4406,14.7266,{"date":696,"open":282,"high":697,"low":698,"close":640,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",14.02,13.43,0.37,2.73,171501.966659,4278,13.8002,{"date":705,"open":706,"high":707,"low":708,"close":282,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",14.27,14.68,13.51,-0.7,-4.92,189950.938196,4762,13.7792,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":641,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",13.66,14.52,13.375,14.23,1.57,145200,{"date":723,"open":724,"high":725,"low":269,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",14.63,14.71,14.01,-0.62,-4.24,237000,{"date":731,"open":732,"high":733,"low":734,"close":724,"change":107,"percent_change":735,"volume":736,"transactions":9,"vwap":724},"2026-07-15",14.58,14.64,14.0050001,0.41,151000,{"date":738,"open":739,"high":573,"low":740,"close":572,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":572},"2026-07-14",15,14.415,-0.05,-0.34,255800,{"date":745,"open":594,"high":746,"low":747,"close":332,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":332},"2026-07-13",15.266,14.455,-0.57,-3.75,261000,{"date":752,"open":753,"high":754,"low":755,"close":611,"change":624,"percent_change":756,"volume":757,"transactions":9,"vwap":611},"2026-07-10",15.4,15.53,14.84,-1.68,279300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":428,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-09",15.69,15.84,15.23,15.45,-1.28,280700,{"date":767,"open":342,"high":768,"low":769,"close":770,"change":334,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",16,14.55,15.65,7.49,596000,{"date":774,"open":775,"high":775,"low":776,"close":649,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":649},"2026-07-07",15.63,14.43,-0.97,-6.25,491400,{"date":781,"open":573,"high":782,"low":783,"close":754,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":754},"2026-07-06",15.7,14.75,0.43,2.85,392300,{"date":788,"open":789,"high":364,"low":725,"close":594,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":594},"2026-07-02",15.44,-0.14,-0.92,378700,{"date":794,"open":610,"high":795,"low":354,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",16.39,15.24,-1.15,-7.02,319300,{"date":801,"open":739,"high":802,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-30",16.91,14.65,1.39,9.27,661500,{"date":808,"open":809,"high":571,"low":708,"close":739,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":739},"2026-06-29",14.13,0.81,5.71,449100,{"date":814,"open":815,"high":552,"low":816,"close":528,"change":690,"percent_change":817,"volume":818,"transactions":9,"vwap":528},"2026-06-26",13.38,13.32,6.21,3888100,{"date":820,"open":821,"high":822,"low":823,"close":217,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":217},"2026-06-25",12.87,13.65,12.78,0.54,4.21,349800,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",11.93,13.125,12.82,0.91,7.64,341400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",11.46,12.5,11.37,11.91,0.29,2.5,293600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",12.09,12.4,11.47,11.62,-0.32,-2.68,196000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",12.3,12.67,11.57,11.94,-0.22,-1.81,313900,{"date":863,"open":855,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",13.1,11.865,12.16,-0.24,-1.94,200900,{"date":871,"open":856,"high":872,"low":873,"close":847,"change":850,"percent_change":874,"volume":875,"transactions":9,"vwap":847},"2026-06-16",13.325,12.27,-2.52,590900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",12.13,12.92,11.74,12.72,0.84,7.07,430200,{"date":886,"open":887,"high":227,"low":888,"close":889,"change":273,"percent_change":220,"volume":890,"transactions":9,"vwap":889},"2026-06-12",11.92,11.575,11.88,109500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":232,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",11.44,12.01,11.35,11.86,4.96,127400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",11.43,11.84,11.17,11.3,-0.13,-1.14,136400,{"date":909,"open":910,"high":911,"low":912,"close":901,"change":913,"percent_change":376,"volume":914,"transactions":9,"vwap":901},"2026-06-09",11.71,12.18,11.23,-0.1,202900,{"date":916,"open":917,"high":918,"low":903,"close":919,"change":920,"percent_change":152,"volume":921,"transactions":9,"vwap":919},"2026-06-08",11.66,12.559,11.53,0.04,97500,{"date":923,"open":924,"high":925,"low":837,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",12.34,12.47,11.49,-0.85,-6.89,285400,{"date":931,"open":932,"high":205,"low":878,"close":924,"change":790,"percent_change":933,"volume":934,"transactions":9,"vwap":924},"2026-06-04",12.55,-1.12,245800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":810,"volume":942,"transactions":9,"vwap":940},"2026-06-03",12.37,12.79,12.2,12.48,0.1,434300,{"date":944,"open":945,"high":946,"low":947,"close":216,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":216},"2026-06-02",13.03,13.05,12.25,-0.71,-5.42,242300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-01",13.39,13.535,12.833,13.09,-0.4,-2.97,130700,{"date":961,"open":217,"high":962,"low":956,"close":963,"change":964,"percent_change":221,"volume":965,"transactions":9,"vwap":963},"2026-05-29",13.525,13.49,0.18,100700,{"date":967,"open":968,"high":963,"low":969,"close":970,"change":905,"percent_change":777,"volume":971,"transactions":9,"vwap":970},"2026-05-28",13.44,13.29,13.31,91600,{"date":973,"open":974,"high":975,"low":976,"close":968,"change":624,"percent_change":977,"volume":978,"transactions":9,"vwap":968},"2026-05-27",13.73,13.98,13.25,-1.9,148400,{"date":980,"open":688,"high":981,"low":982,"close":302,"change":242,"percent_change":797,"volume":983,"transactions":9,"vwap":302},"2026-05-26",14.045,13.35,209900,{"date":985,"open":986,"high":987,"low":988,"close":662,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":662},"2026-05-22",14.35,14.945,13.815,-0.51,-3.55,220300,{"date":993,"open":261,"high":776,"low":292,"close":680,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":680},"2026-05-21",0.98,7.32,155900,{"date":998,"open":823,"high":708,"low":823,"close":953,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":953},"2026-05-20",0.63,4.94,202400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":913,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",12.7,13,12.43,12.76,-0.78,111900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":291,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":291},"2026-05-18",13.45,13.675,12.795,-0.86,-6.27,152400,{"date":1019,"open":697,"high":697,"low":248,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",13.72,-0.49,-3.45,181200,{"date":1025,"open":1026,"high":562,"low":1020,"close":1027,"change":107,"percent_change":458,"volume":1028,"transactions":9,"vwap":1027},"2026-05-14",14.11,14.21,109300,{"date":1030,"open":716,"high":1031,"low":186,"close":515,"change":53,"percent_change":1032,"volume":1033,"transactions":9,"vwap":515},"2026-05-13",14.17,3.59,92500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":716,"change":1039,"percent_change":231,"volume":1040,"transactions":9,"vwap":716},"2026-05-12",13.59,13.885,13.28,0.01,126500,{"date":1042,"open":1043,"high":342,"low":1044,"close":822,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":822},"2026-05-11",14.44,13.615,-0.88,-6.06,149500,{"date":1049,"open":342,"high":320,"low":1050,"close":517,"change":913,"percent_change":1051,"volume":1052,"transactions":9,"vwap":517},"2026-05-08",14.31,-0.68,133400,{"date":1054,"open":755,"high":1055,"low":1056,"close":724,"change":574,"percent_change":1057,"volume":1058,"transactions":9,"vwap":724},"2026-05-07",15.05,14.105,-2.07,171500,{"date":1060,"open":563,"high":526,"low":1061,"close":330,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":330},"2026-05-06",14.34,0.55,3.82,243200,{"date":1066,"open":719,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",14.727,13.84,14.39,0.24,1.7,134200,{"date":1074,"open":1075,"high":517,"low":1076,"close":515,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":515},"2026-05-04",13.2,12.84,0.95,7.2,541000,{"date":1081,"open":292,"high":640,"low":1082,"close":1075,"change":147,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-05-01",12.69,2.96,462200,{"date":1086,"open":1087,"high":1005,"low":1088,"close":831,"change":132,"percent_change":1089,"volume":1090,"transactions":9,"vwap":831},"2026-04-30",12.04,11.775,6.48,280000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1087,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-04-29",12.52,11.81,-0.5,-3.99,100900,{"date":1099,"open":831,"high":946,"low":878,"close":1100,"change":188,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",12.54,-3.32,165200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":232,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",12.41,13.06,12.97,4.51,159700,{"date":1111,"open":1105,"high":227,"low":1112,"close":1105,"change":112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1105},"2026-04-24",12.02,-0.08,138400,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",12.96,12.32,12.42,-0.54,-4.17,94200,{"date":1124,"open":969,"high":982,"low":1004,"close":1117,"change":604,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-04-22",-1.44,237100,{"date":1128,"open":186,"high":1129,"low":1106,"close":17,"change":850,"percent_change":1130,"volume":1131,"transactions":9,"vwap":17},"2026-04-21",13.56,-2.38,92300,{"date":1133,"open":1036,"high":1013,"low":1106,"close":1134,"change":304,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",13.47,-0.44,327200,{"date":1138,"open":708,"high":1139,"low":1140,"close":282,"change":438,"percent_change":1141,"volume":1142,"transactions":9,"vwap":282},"2026-04-17",13.695,13.255,1.73,424200,{"date":1144,"open":976,"high":1012,"low":1145,"close":185,"change":1146,"percent_change":147,"volume":1147,"transactions":9,"vwap":185},"2026-04-16",12.8,0.05,653800,{"date":1149,"open":945,"high":1150,"low":1151,"close":976,"change":1152,"percent_change":653,"volume":1153,"transactions":9,"vwap":976},"2026-04-15",13.457,12.905,0.28,1154100,{"date":1155,"open":1145,"high":1156,"low":1145,"close":1107,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1107},"2026-04-14",13.37,0.21,1.65,186800,{"date":1161,"open":1162,"high":1005,"low":230,"close":1007,"change":1163,"percent_change":927,"volume":1164,"transactions":9,"vwap":1007},"2026-04-13",12.9,-0.11,96700,{"date":1166,"open":1145,"high":1167,"low":230,"close":821,"change":920,"percent_change":407,"volume":1168,"transactions":9,"vwap":821},"2026-04-10",13.225,154300,{"date":1170,"open":219,"high":17,"low":1171,"close":205,"change":920,"percent_change":407,"volume":1172,"transactions":9,"vwap":205},"2026-04-09",12.575,123200,{"date":1174,"open":1106,"high":1175,"low":1176,"close":938,"change":107,"percent_change":1177,"volume":1178,"transactions":9,"vwap":938},"2026-04-08",13.17,12.425,0.47,135000,{"date":1180,"open":982,"high":303,"low":1181,"close":219,"change":948,"percent_change":1182,"volume":1183,"transactions":9,"vwap":219},"2026-04-07",12.68,-5.28,222300,{"date":1185,"open":968,"high":1186,"low":311,"close":968,"change":324,"percent_change":324,"volume":1187,"transactions":9,"vwap":968},"2026-04-06",13.6,124300,{"date":1189,"open":260,"high":1190,"low":1191,"close":968,"change":112,"percent_change":1192,"volume":1193,"transactions":9,"vwap":968},"2026-04-02",14.055,13.14,-0.07,111100,{"date":1195,"open":956,"high":259,"low":228,"close":1012,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1012},"2026-04-01",0.39,2.99,156300,{"date":1200,"open":227,"high":197,"low":1201,"close":1106,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1106},"2026-03-31",12.19,0.6,4.82,430100,{"date":1206,"open":18,"high":1207,"low":1208,"close":1209,"change":1045,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-30",13.27,12.31,12.46,-6.6,190100,{"date":1213,"open":1214,"high":554,"low":311,"close":1215,"change":574,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-27",13.58,13.34,-2.27,168800,{"date":1219,"open":945,"high":1220,"low":945,"close":822,"change":699,"percent_change":1221,"volume":1222,"transactions":9,"vwap":822},"2026-03-26",13.8,2.79,137800,{"date":1224,"open":1209,"high":1036,"low":1209,"close":1038,"change":1077,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1038},"2026-03-25",7.7,129000,{"date":1228,"open":1229,"high":1230,"low":894,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-24",12.28,12.95,12.33,-0.09,-0.72,681400,{"date":1236,"open":1237,"high":228,"low":889,"close":1119,"change":1157,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1119},"2026-03-23",12.23,1.72,828200,{"date":1241,"open":1242,"high":956,"low":1242,"close":1243,"change":941,"percent_change":690,"volume":1244,"transactions":9,"vwap":1243},"2026-03-20",12.07,12.21,1404600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1163,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",12.22,12.945,11.8,12.11,-0.9,130100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1247,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-03-18",13.16,12.03,-0.995,-7.53,451500,{"date":1261,"open":261,"high":1186,"low":1262,"close":1263,"change":1264,"percent_change":429,"volume":1265,"transactions":9,"vwap":1263},"2026-03-17",13.11,13.215,-0.155,510200,{"date":1267,"open":956,"high":988,"low":1082,"close":1156,"change":699,"percent_change":785,"volume":1268,"transactions":9,"vwap":1156},"2026-03-16",592000,{"date":1270,"open":1271,"high":505,"low":1272,"close":1005,"change":1015,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1005},"2026-03-13",14.04,12.94,-6.2,228100,{"date":1276,"open":506,"high":506,"low":1129,"close":662,"change":933,"percent_change":1277,"volume":1278,"transactions":9,"vwap":662},"2026-03-12",-7.48,340400,{"date":1280,"open":186,"high":739,"low":1281,"close":506,"change":720,"percent_change":910,"volume":1282,"transactions":9,"vwap":506},"2026-03-11",13.13,250500,{"date":1284,"open":1285,"high":1286,"low":976,"close":1287,"change":905,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-10",13.67,14.41,13.41,-0.96,254700,{"date":1291,"open":1220,"high":1292,"low":1207,"close":1293,"change":742,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",14.515,13.54,-2.45,220100,{"date":1297,"open":725,"high":1298,"low":1299,"close":648,"change":231,"percent_change":1300,"volume":1301,"transactions":9,"vwap":648},"2026-03-06",15.025,13.48,0.51,191900,{"date":1303,"open":342,"high":707,"low":1075,"close":661,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":661},"2026-03-05",-1.05,-7.07,399400,{"date":1308,"open":1027,"high":739,"low":661,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-04",14.86,0.76,5.39,286700,{"date":1314,"open":1315,"high":1315,"low":1316,"close":527,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":527},"2026-03-03",15.34,13.99,-1.24,-8.08,284700,{"date":1321,"open":354,"high":1322,"low":1323,"close":1315,"change":324,"percent_change":324,"volume":1324,"transactions":9,"vwap":1315},"2026-03-02",15.465,14.33,221200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1315,"change":1135,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1315},"2026-02-27",15.52,15.76,14.83,-2.79,213500,{"date":1333,"open":1334,"high":603,"low":783,"close":1335,"change":324,"percent_change":324,"volume":1336,"transactions":9,"vwap":1335},"2026-02-26",15.71,15.78,150500,{"date":1338,"open":603,"high":1339,"low":1340,"close":1335,"change":262,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1335},"2026-02-25",16.049999,15.77,-0.94,254900,{"date":1344,"open":1345,"high":1346,"low":488,"close":612,"change":841,"percent_change":1347,"volume":1348,"transactions":9,"vwap":612},"2026-02-24",15.73,16.33,1.85,119700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":107,"percent_change":1196,"volume":1355,"transactions":9,"vwap":1354},"2026-02-23",15.72,15.946,15.37,15.64,100600,{"date":1357,"open":761,"high":761,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-20",15.26,15.58,-0.42,-2.62,117700,{"date":1364,"open":595,"high":768,"low":1365,"close":768,"change":132,"percent_change":1366,"volume":1367,"transactions":9,"vwap":768},"2026-02-19",14.3,5.12,434600,{"date":1369,"open":320,"high":538,"low":783,"close":341,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":341},"2026-02-18",0.53,3.61,132000,{"date":1374,"open":1375,"high":323,"low":1376,"close":1377,"change":122,"percent_change":1141,"volume":1378,"transactions":9,"vwap":1377},"2026-02-17",14.42,14.08,14.69,54900,{"date":1380,"open":1381,"high":1382,"low":706,"close":1043,"change":1135,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1043},"2026-02-13",15.145,15.39,-2.96,132700,{"date":1386,"open":1358,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-12",15.355,14.585,14.88,-0.38,-2.49,94100,{"date":1394,"open":526,"high":1395,"low":340,"close":1358,"change":1021,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1358},"2026-02-11",16.01,-3.11,193700,{"date":1399,"open":594,"high":1400,"low":594,"close":620,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":620},"2026-02-10",15.92,0.48,3.14,157900,{"date":1405,"open":545,"high":1353,"low":662,"close":595,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":595},"2026-02-09",0.27,1.8,263600,{"date":1410,"open":552,"high":570,"low":1069,"close":739,"change":586,"percent_change":1032,"volume":1411,"transactions":9,"vwap":739},"2026-02-06",424000,{"date":1413,"open":725,"high":1414,"low":505,"close":552,"change":850,"percent_change":672,"volume":1415,"transactions":9,"vwap":552},"2026-02-05",15.47,248800,{"date":1417,"open":506,"high":796,"low":1026,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-04",14.8,-0.41,-2.7,117900,{"date":1423,"open":517,"high":1424,"low":1425,"close":535,"change":690,"percent_change":1426,"volume":1427,"transactions":9,"vwap":535},"2026-02-03",15.48,14.155,5.77,330000,{"date":1429,"open":1365,"high":72,"low":1316,"close":505,"change":1430,"percent_change":882,"volume":1431,"transactions":9,"vwap":505},"2026-02-02",0.12,383700,{"date":1433,"open":290,"high":330,"low":1214,"close":1434,"change":742,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-30",14.26,-2.33,555300,{"date":1438,"open":1365,"high":1309,"low":1439,"close":497,"change":220,"percent_change":1440,"volume":1441,"transactions":9,"vwap":497},"2026-01-29",14.05,1.18,267200,{"date":1443,"open":527,"high":337,"low":1129,"close":776,"change":518,"percent_change":1444,"volume":1445,"transactions":9,"vwap":776},"2026-01-28",2.41,258800,{"date":1447,"open":1272,"high":719,"low":1272,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-27",14.09,1.15,8.89,211400,{"date":1453,"open":1454,"high":962,"low":1455,"close":1272,"change":741,"percent_change":1390,"volume":1456,"transactions":9,"vwap":1272},"2026-01-26",12.93,12.45,168000,{"date":1458,"open":187,"high":282,"low":1455,"close":20,"change":1459,"percent_change":785,"volume":914,"transactions":9,"vwap":20},"2026-01-23",0.36,{"date":1461,"open":939,"high":1005,"low":939,"close":1462,"change":784,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-22",12.63,3.52,506400,{"date":1466,"open":1467,"high":855,"low":1468,"close":939,"change":152,"percent_change":1469,"volume":1470,"transactions":9,"vwap":939},"2026-01-21",11.85,11.625,2.95,119800,{"date":1472,"open":240,"high":896,"low":1473,"close":1467,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2026-01-20",11,0.11,0.94,137500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":880,"change":913,"percent_change":1482,"volume":1483,"transactions":9,"vwap":880},"2026-01-16",11.89,12.29,11.39,-0.84,269400,{"date":1485,"open":1486,"high":896,"low":207,"close":902,"change":585,"percent_change":1487,"volume":1488,"transactions":9,"vwap":902},"2026-01-15",11.73,0.68,265200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-14",10.97,11.9,10.69,11.76,0.86,7.89,411700,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1141,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",9.16,10.965,10.9,18.87,339400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":790,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-12",9.31,9.335,8.92,9.17,-1.5,179500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1507,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1507},"2026-01-09",9.2,9.47,9.07,0.14,1.53,234900,{"date":1522,"open":1523,"high":1524,"low":27,"close":1510,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1510},"2026-01-08",9.09,9.4,-0.39,-4.08,365000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":231,"percent_change":159,"volume":1534,"transactions":9,"vwap":1533},"2026-01-07",9.46,9.69,9.25,9.56,147900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":989,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-06",10.02,10.067,9.41,9.49,-5.1,276000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-05",11.32,11.692,9.86,10,-1.39,-12.2,317100,{"date":1553,"open":1554,"high":1486,"low":1555,"close":1481,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1481},"2026-01-02",11.38,10.71,-0.04,-0.35,213200,{"date":1560,"open":837,"high":1561,"low":1562,"close":901,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":901},"2025-12-31",11.6,11.265,0.03,0.26,186900,{"date":1567,"open":894,"high":1568,"low":1569,"close":240,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":240},"2025-12-30",12.796,11.28,-0.67,-5.55,156200,{"date":1574,"open":1575,"high":925,"low":1479,"close":1242,"change":742,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1242},"2025-12-29",12.39,-2.74,358100,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1105,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1105},"2025-12-26",12.6,11.97,-0.27,-2.13,95800,{"date":1586,"open":1587,"high":1588,"low":917,"close":1181,"change":699,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1181},"2025-12-24",12.26,12.955,3.01,107000,{"date":1592,"open":1593,"high":1455,"low":1594,"close":1208,"change":1146,"percent_change":735,"volume":1595,"transactions":9,"vwap":1208},"2025-12-23",12.24,12.035,77100,{"date":1597,"open":880,"high":1598,"low":880,"close":1587,"change":586,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1587},"2025-12-22",12.405,4.43,139500,{"date":1602,"open":1545,"high":889,"low":1603,"close":880,"change":152,"percent_change":1604,"volume":1605,"transactions":9,"vwap":880},"2025-12-19",11.27,3.07,436900,{"date":1607,"open":926,"high":1608,"low":1554,"close":1481,"change":1232,"percent_change":1008,"volume":1609,"transactions":9,"vwap":1481},"2025-12-18",11.75,545200,{"date":1611,"open":849,"high":1612,"low":1613,"close":1613,"change":1192,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-17",12,11.48,-0.61,225000,{"date":1617,"open":1618,"high":1619,"low":208,"close":1620,"change":448,"percent_change":624,"volume":1621,"transactions":9,"vwap":1620},"2025-12-16",11.52,11.77,11.55,257500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":741,"percent_change":188,"volume":1627,"transactions":9,"vwap":1626},"2025-12-15",11.61,11.845,11.58,270300,{"date":1629,"open":1231,"high":1630,"low":208,"close":1631,"change":1125,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-12",12.65,11.63,-11.02,1503800,{"date":1635,"open":1580,"high":1299,"low":1105,"close":1636,"change":1062,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-11",13.07,4.39,79900,{"date":1640,"open":838,"high":1145,"low":1641,"close":1093,"change":273,"percent_change":333,"volume":1642,"transactions":9,"vwap":1093},"2025-12-10",12.105,107300,{"date":1644,"open":1587,"high":1005,"low":1645,"close":838,"change":122,"percent_change":1646,"volume":1647,"transactions":9,"vwap":838},"2025-12-09",12.045,2.04,321400,{"date":1649,"open":1650,"high":924,"low":1650,"close":947,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":947},"2025-12-08",11.04,1.21,10.96,152300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1650,"change":107,"percent_change":1062,"volume":1659,"transactions":9,"vwap":1650},"2025-12-05",11.02,11.05,10.885,54000,{"date":1661,"open":1662,"high":901,"low":1663,"close":1664,"change":790,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-04",11.08,10.855,10.98,-1.26,86600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":999,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-03",10.53,11.15,10.463,11.12,6.01,138200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1095,"percent_change":367,"volume":1681,"transactions":9,"vwap":1680},"2025-12-02",10.92,11.14,10.44,10.49,113200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1113,"percent_change":1233,"volume":1687,"transactions":9,"vwap":1685},"2025-12-01",10.94,10.99,10.42,135100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":407,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-28",10.8,11.145,10.63,11.07,2.88,76300,{"date":1697,"open":1698,"high":1685,"low":1699,"close":1700,"change":1146,"percent_change":1177,"volume":1701,"transactions":9,"vwap":1700},"2025-11-26",10.77,10.5,10.76,117500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1555,"change":152,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1555},"2025-11-25",10.29,10.945,10.24,3.38,198000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-24",10.87,10.89,10.185,10.36,-0.585,-5.34,180000,{"date":1719,"open":1491,"high":1720,"low":1721,"close":1705,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1705},"2025-11-21",11.7,10.21,-1.275,-10.43,687900,{"date":1726,"open":932,"high":1230,"low":1727,"close":1247,"change":509,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1247},"2025-11-20",12.036,-1.69,644600,{"date":1731,"open":1626,"high":206,"low":1732,"close":1006,"change":1733,"percent_change":1734,"volume":1687,"transactions":9,"vwap":1006},"2025-11-19",11.425,0.92,7.99,{"date":1736,"open":1737,"high":1608,"low":1738,"close":1739,"change":1459,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-18",11.1,10.462,11.51,3.23,204000,{"date":1743,"open":1744,"high":1745,"low":1669,"close":1670,"change":53,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1670},"2025-11-17",10.61,11.34,4.6,96500,{"date":1749,"open":1750,"high":1473,"low":1751,"close":1752,"change":867,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-14",10.74,10.6,10.66,-2.2,61500,{"date":1756,"open":901,"high":1608,"low":207,"close":1502,"change":748,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1502},"2025-11-13",-4.97,101600,{"date":1760,"open":1652,"high":1761,"low":1652,"close":848,"change":1300,"percent_change":96,"volume":1762,"transactions":9,"vwap":848},"2025-11-12",11.585,125400,{"date":1764,"open":1765,"high":1745,"low":1750,"close":1652,"change":1474,"percent_change":102,"volume":1766,"transactions":9,"vwap":1652},"2025-11-11",10.79,98500,{"date":1768,"open":1664,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-10",11.2,10.56,10.85,-0.075,-0.69,63100,{"date":1776,"open":1777,"high":1769,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-07",10.81,10.07,10.925,-0.085,-0.77,136200,{"date":1784,"open":1699,"high":1785,"low":1704,"close":1786,"change":1787,"percent_change":1788,"volume":1064,"transactions":9,"vwap":1786},"2025-11-06",11.65,11.01,0.57,5.46,{"date":1790,"open":1791,"high":1664,"low":1704,"close":1679,"change":1146,"percent_change":1401,"volume":1792,"transactions":9,"vwap":1679},"2025-11-05",10.39,117000,{"date":1794,"open":1700,"high":904,"low":1795,"close":1791,"change":624,"percent_change":682,"volume":1796,"transactions":9,"vwap":1791},"2025-11-04",10.15,190200,{"date":1798,"open":1473,"high":1473,"low":1680,"close":1799,"change":681,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-03",10.65,-3.27,109400,{"date":1803,"open":1692,"high":1786,"low":1804,"close":1786,"change":1177,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1786},"2025-10-31",10.355,4.46,82400,{"date":1808,"open":1809,"high":1677,"low":1686,"close":1810,"change":681,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-30",10.78,10.54,-3.3,71700,{"date":1814,"open":1815,"high":1672,"low":1750,"close":1502,"change":905,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1502},"2025-10-29",11.03,-1.18,29600,{"date":1819,"open":1678,"high":912,"low":1820,"close":1815,"change":449,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1815},"2025-10-28",10.864,-1.61,57900,{"date":1824,"open":1656,"high":1825,"low":1664,"close":1826,"change":333,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-27",11.335,11.21,1.45,79300,{"date":1830,"open":1657,"high":1831,"low":1832,"close":1657,"change":1192,"percent_change":596,"volume":1833,"transactions":9,"vwap":1657},"2025-10-24",11.245,10.765,50800,{"date":1835,"open":1672,"high":1836,"low":1712,"close":1672,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1672},"2025-10-23",11.195,0.09,0.82,84100,{"date":1841,"open":1685,"high":895,"low":1692,"close":1815,"change":448,"percent_change":1582,"volume":1842,"transactions":9,"vwap":1815},"2025-10-22",159400,{"date":1844,"open":1650,"high":1737,"low":1845,"close":1846,"change":448,"percent_change":1582,"volume":1847,"transactions":9,"vwap":1846},"2025-10-21",10.16,11.06,141000,{"date":1849,"open":910,"high":1612,"low":1850,"close":1851,"change":1614,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-20",10.59,11.09,-5.21,121100,{"date":1855,"open":1119,"high":238,"low":1826,"close":1720,"change":366,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1720},"2025-10-17",-6.1,102700,{"date":1859,"open":1593,"high":821,"low":1612,"close":1209,"change":1518,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1209},"2025-10-16",1.14,92900,{"date":1863,"open":1864,"high":838,"low":1626,"close":1118,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1118},"2025-10-15",11.79,0.65,5.57,115900,{"date":1869,"open":1612,"high":1612,"low":1870,"close":1871,"change":624,"percent_change":1872,"volume":1812,"transactions":9,"vwap":1871},"2025-10-14",11.56,11.67,-2.18,{"date":1874,"open":1250,"high":1250,"low":1494,"close":829,"change":1146,"percent_change":458,"volume":1875,"transactions":9,"vwap":829},"2025-10-13",67500,{"date":1877,"open":1878,"high":1231,"low":1879,"close":889,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":889},"2025-10-10",12.295,11.705,-0.28,-2.3,73400,{"date":1884,"open":939,"high":1145,"low":896,"close":866,"change":324,"percent_change":324,"volume":1885,"transactions":9,"vwap":866},"2025-10-09",137200,{"date":1887,"open":1481,"high":1888,"low":1889,"close":866,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":866},"2025-10-08",12.679,11.281,0.77,6.76,131200,{"date":1894,"open":1895,"high":1896,"low":903,"close":1481,"change":407,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1481},"2025-10-07",11.22,11.99,2.8,78100,{"date":1900,"open":1745,"high":1901,"low":1473,"close":1662,"change":1582,"percent_change":1130,"volume":1902,"transactions":9,"vwap":1662},"2025-10-06",12.139,105400,{"date":1904,"open":1690,"high":857,"low":1690,"close":895,"change":1202,"percent_change":1905,"volume":1906,"transactions":9,"vwap":895},"2025-10-03",5.58,88600,{"date":1908,"open":1657,"high":1870,"low":1799,"close":1909,"change":624,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-02",10.75,-2.36,86400,{"date":1913,"open":849,"high":1914,"low":1915,"close":1786,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1786},"2025-10-01",12.12,10.91,-0.74,-6.3,96600,{"date":1920,"open":1626,"high":1921,"low":1613,"close":1608,"change":1192,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1608},"2025-09-30",11.935,-0.59,93500,{"date":1925,"open":1926,"high":1229,"low":1712,"close":1927,"change":913,"percent_change":1482,"volume":1928,"transactions":9,"vwap":1927},"2025-09-29",12.05,11.82,158000,{"date":1930,"open":1786,"high":858,"low":1664,"close":887,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":887},"2025-09-26",1.06,9.76,106300,{"date":1935,"open":1657,"high":1936,"low":1937,"close":1938,"change":1459,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-25",11.365,10.26,10.86,3.43,172900,{"date":1942,"open":1943,"high":1831,"low":1944,"close":1699,"change":468,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1699},"2025-09-24",11.16,10.28,-5.06,205200,{"date":1948,"open":1769,"high":1949,"low":1786,"close":1846,"change":509,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1846},"2025-09-23",11.668,-1.86,119300,{"date":1953,"open":838,"high":838,"low":1769,"close":1603,"change":209,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1603},"2025-09-22",-9.84,157200,{"date":1957,"open":838,"high":963,"low":1087,"close":838,"change":941,"percent_change":810,"volume":1958,"transactions":9,"vwap":838},"2025-09-19",1055600,{"date":1960,"open":937,"high":1004,"low":840,"close":847,"change":1039,"percent_change":585,"volume":1961,"transactions":9,"vwap":847},"2025-09-18",340500,{"date":1963,"open":1964,"high":1181,"low":837,"close":1575,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1575},"2025-09-17",11.87,0.515,4.34,232300,{"date":1969,"open":1575,"high":230,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-16",11.64,11.875,-0.515,-4.16,149900,{"date":1976,"open":216,"high":956,"low":1977,"close":1575,"change":1978,"percent_change":1152,"volume":1979,"transactions":9,"vwap":1575},"2025-09-15",12.142,0.035,261800,{"date":1981,"open":1094,"high":1982,"low":1545,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-12",12.545,12.355,0.545,4.61,198600,{"date":1988,"open":1608,"high":1989,"low":208,"close":1094,"change":1990,"percent_change":21,"volume":1991,"transactions":9,"vwap":1094},"2025-09-11",12.297,0.015,159500,{"date":1993,"open":1229,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-10",12.605,11.745,11.795,-0.725,-5.79,205300,{"date":2001,"open":1480,"high":823,"low":1479,"close":1093,"change":1196,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1093},"2025-09-09",3.22,266700,{"date":2005,"open":857,"high":1140,"low":2006,"close":878,"change":999,"percent_change":2007,"volume":2008,"transactions":9,"vwap":878},"2025-09-08",11.546,5.48,356600,{"date":2010,"open":1657,"high":195,"low":2011,"close":208,"change":1300,"percent_change":2012,"volume":2013,"transactions":9,"vwap":208},"2025-09-05",10.745,4.64,121200,{"date":2015,"open":2016,"high":1943,"low":2017,"close":1685,"change":735,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1685},"2025-09-04",10.46,10.3,3.88,123300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1922,"percent_change":1182,"volume":2026,"transactions":9,"vwap":2025},"2025-09-03",11.19,11.535,10.45,10.58,169700,{"date":2028,"open":2029,"high":2030,"low":1721,"close":903,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":903},"2025-09-02",10.43,11.632,0.72,6.89,202700,{"date":2035,"open":2036,"high":1770,"low":2037,"close":2024,"change":127,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2024},"2025-08-29",10.13,9.85,3.98,155700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":920,"percent_change":127,"volume":2046,"transactions":9,"vwap":2045},"2025-08-28",10.09,10.88,9.87,10.05,212400,{"date":2048,"open":1932,"high":2049,"low":2050,"close":2051,"change":1157,"percent_change":539,"volume":2052,"transactions":9,"vwap":2051},"2025-08-27",10.255,9.32,10.01,1130300,{"date":2054,"open":1699,"high":1690,"low":1524,"close":2055,"change":1922,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-26",9.8,-5.68,176500,{"date":2059,"open":2060,"high":1699,"low":2061,"close":1791,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1791},"2025-08-25",9.78,9.715,0.45,4.53,226400,{"date":2066,"open":1706,"high":2067,"low":2068,"close":2069,"change":913,"percent_change":313,"volume":2070,"transactions":9,"vwap":2069},"2025-08-22",10.67,9.83,9.94,214800,{"date":2072,"open":1450,"high":2073,"low":2074,"close":2075,"change":479,"percent_change":260,"volume":2076,"transactions":9,"vwap":2075},"2025-08-21",10.4,8.66,10.04,316500,{"date":2078,"open":1524,"high":1540,"low":2079,"close":2080,"change":188,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-20",8.54,8.87,-4.62,454900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-19",8.18,9.48,8.118,9.3,1.2,14.81,533100,{"date":2093,"open":2094,"high":1450,"low":2095,"close":2096,"change":2031,"percent_change":1932,"volume":2097,"transactions":9,"vwap":2096},"2025-08-18",7.44,7.26,8.1,335200,{"date":2099,"open":2095,"high":2094,"low":1078,"close":2100,"change":1430,"percent_change":1158,"volume":2101,"transactions":9,"vwap":2100},"2025-08-15",7.38,70100,{"date":2103,"open":2104,"high":480,"low":2105,"close":2095,"change":407,"percent_change":1805,"volume":2106,"transactions":9,"vwap":2095},"2025-08-14",6.83,6.56,74400,{"date":2108,"open":1891,"high":1078,"low":2109,"close":2110,"change":2111,"percent_change":1083,"volume":2112,"transactions":9,"vwap":2110},"2025-08-13",6.65,6.95,0.2,80500,{"date":2114,"open":2115,"high":2032,"low":2116,"close":2117,"change":142,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-12",6.51,6.23,6.75,4.98,82500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1556,"percent_change":727,"volume":2126,"transactions":9,"vwap":2125},"2025-08-11",6.49,6.778,6.191,6.43,107800,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":624,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-08",6.8,6.25,6.47,-3.86,183800,{"date":2135,"open":2125,"high":2110,"low":2136,"close":2137,"change":127,"percent_change":2136,"volume":2138,"transactions":9,"vwap":2137},"2025-08-07",6.32,6.73,208600,{"date":2140,"open":2141,"high":2125,"low":2142,"close":2143,"change":386,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-06",6.18,5.832,6.33,5.5,191400,{"date":2147,"open":2148,"high":2149,"low":811,"close":2150,"change":2111,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-05",5.79,6.13,6,3.45,127300,{"date":2154,"open":1673,"high":1673,"low":811,"close":2155,"change":242,"percent_change":851,"volume":2156,"transactions":9,"vwap":2155},"2025-08-04",5.8,88100,{"date":2158,"open":1426,"high":2159,"low":2160,"close":2161,"change":107,"percent_change":89,"volume":2162,"transactions":9,"vwap":2161},"2025-08-01",6.052,5.07,5.96,262500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1163,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-31",6.02,6.45,5.83,5.9,-1.83,229000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1673,"change":810,"percent_change":1359,"volume":2176,"transactions":9,"vwap":1673},"2025-07-30",5.31,6.03,5.2,300200,{"date":2178,"open":1788,"high":1905,"low":2179,"close":2175,"change":574,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2175},"2025-07-29",5.11,-5.63,183100,{"date":2183,"open":2184,"high":2167,"low":2185,"close":2186,"change":624,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-28",5.76,5.344,5.51,-4.51,129100,{"date":2190,"open":2191,"high":2192,"low":2173,"close":1426,"change":231,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1426},"2025-07-25",5.65,5.95,1.23,164800,{"date":2196,"open":2197,"high":2192,"low":2198,"close":2199,"change":2111,"percent_change":2200,"volume":2133,"transactions":9,"vwap":2199},"2025-07-24",5.49,5.385,5.7,3.64,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2144,"change":142,"percent_change":2141,"volume":2206,"transactions":9,"vwap":2144},"2025-07-23",5.24,5.565,5.15,129200,{"date":2208,"open":2199,"high":2199,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-22",4.76,5.18,-0.47,-8.32,336700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2191,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2191},"2025-07-21",4.73,5.73,4.67,1.3,29.89,787300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1300,"percent_change":1038,"volume":2228,"transactions":9,"vwap":2227},"2025-07-18",3.87,4.41,3.86,4.35,2477500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2231,"change":1039,"percent_change":1564,"volume":2234,"transactions":9,"vwap":2231},"2025-07-17",3.84,4.03,3.8,146900,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":107,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-16",3.91,3.72,3.83,1.59,115100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":920,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-15",3.85,3.92,3.77,1.07,118900,{"date":2250,"open":2251,"high":2252,"low":2238,"close":2253,"change":604,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-14",3.94,4.02,3.73,-4.85,182300,{"date":2257,"open":2252,"high":2232,"low":2258,"close":2245,"change":1163,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2245},"2025-07-11",3.89,-2.73,58200,{"date":2262,"open":2263,"high":2264,"low":2226,"close":2232,"change":273,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2232},"2025-07-10",4.05,4.083,0.5,114700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1837,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-09",3.93,4.19,3.9,4.01,2.3,191300,{"date":2276,"open":2239,"high":2277,"low":2278,"close":2245,"change":1474,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2245},"2025-07-08",3.96,3.825,2.89,73200,{"date":2282,"open":2018,"high":2283,"low":2284,"close":2285,"change":1192,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-07",3.987,3.75,3.81,-1.8,66100,{"date":2289,"open":2252,"high":2290,"low":2226,"close":2018,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2018},"2025-07-03",4.066,-0.12,-3,143900,{"date":2295,"open":2244,"high":2296,"low":2244,"close":2297,"change":274,"percent_change":2271,"volume":2298,"transactions":9,"vwap":2297},"2025-07-02",4.2,4,282800,{"date":2300,"open":2271,"high":2301,"low":2233,"close":2244,"change":2291,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2244},"2025-07-01",4.1,-3.02,293300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":790,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-30",4.09,4.115,3.78,3.97,-3.41,160700,{"date":2313,"open":2297,"high":2227,"low":2309,"close":2314,"change":941,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-27",4.11,2.49,1306100,{"date":2318,"open":2319,"high":2012,"low":2226,"close":2272,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2272},"2025-06-26",4.59,-0.58,-12.64,225100,{"date":2324,"open":2263,"high":2012,"low":2325,"close":2319,"change":107,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2319},"2025-06-25",3.69,1.32,367000,{"date":2329,"open":2330,"high":2209,"low":2330,"close":2063,"change":735,"percent_change":2331,"volume":1687,"transactions":9,"vwap":2063},"2025-06-24",4.15,9.95,{"date":2333,"open":2209,"high":2334,"low":2306,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-23",4.88,4.12,-0.64,-13.45,188800,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2209,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2209},"2025-06-20",3.71,4.87,1.11,30.41,297700,{"date":2347,"open":2309,"high":2263,"low":2348,"close":2349,"change":1880,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-18",3.57,3.65,-7.12,68500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2269,"change":681,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2269},"2025-06-17",4.24,4.49,3.911,-8.39,67000,{"date":2360,"open":1599,"high":2361,"low":2362,"close":2363,"change":790,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-16",4.52,4.161,4.29,-3.16,71500,{"date":2367,"open":2361,"high":2368,"low":2369,"close":1599,"change":428,"percent_change":2370,"volume":721,"transactions":9,"vwap":1599},"2025-06-13",4.62,4.182,-4.32,{"date":2372,"open":2368,"high":2373,"low":2374,"close":2375,"change":107,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-12",4.879,4.44,4.63,1.31,115400,{"date":2379,"open":2380,"high":2380,"low":1805,"close":2381,"change":574,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-11",4.97,4.57,-6.35,118200,{"date":2385,"open":2355,"high":2386,"low":2355,"close":2334,"change":127,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2334},"2025-06-10",5.02,8.93,103500,{"date":2390,"open":2391,"high":2391,"low":1599,"close":2392,"change":1582,"percent_change":2056,"volume":2393,"transactions":9,"vwap":2392},"2025-06-09",4.8,4.48,56800,{"date":2395,"open":2396,"high":2397,"low":2038,"close":2398,"change":1202,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-06",4.16,4.765,4.75,14.46,67700,{"date":2402,"open":2403,"high":2403,"low":2314,"close":2330,"change":624,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2330},"2025-06-05",4.42,-5.9,50000,{"date":2407,"open":2408,"high":2209,"low":2409,"close":2225,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2225},"2025-06-04",4.68,4.386,-0.33,-6.96,87100,{"date":2414,"open":2403,"high":2209,"low":2396,"close":2415,"change":407,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-03",4.74,7,571900,{"date":2419,"open":2284,"high":2420,"low":2284,"close":1599,"change":1890,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1599},"2025-06-02",4.7,21.04,154900,{"date":2424,"open":2348,"high":2425,"low":2426,"close":2427,"change":1837,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-30",3.685,3.425,3.66,2.52,58800,{"date":2431,"open":2432,"high":2433,"low":176,"close":2348,"change":220,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2348},"2025-05-29",3.4,3.625,5,81100,{"date":2437,"open":2438,"high":2439,"low":176,"close":2432,"change":2440,"percent_change":2292,"volume":2441,"transactions":9,"vwap":2432},"2025-05-28",3.5,3.606,-0.105,135500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":304,"percent_change":756,"volume":2447,"transactions":9,"vwap":2446},"2025-05-27",3.58,3.6,3.505,72400,{"date":2449,"open":2244,"high":2244,"low":2446,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-05-23",3.565,-0.345,-8.82,106100,{"date":2455,"open":2244,"high":2272,"low":2341,"close":2237,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2237},"2025-05-22",0.055,1.43,131700,{"date":2460,"open":2461,"high":2307,"low":2462,"close":2463,"change":2464,"percent_change":1865,"volume":2465,"transactions":9,"vwap":2463},"2025-05-21",3.76,3.67,3.855,0.025,83200,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2239,"change":1120,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2239},"2025-05-20",4.37,3.785,-12.36,158300,{"date":2473,"open":2474,"high":2475,"low":2426,"close":2468,"change":1495,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2468},"2025-05-19",3.51,4.4,24.5,202000,{"date":2479,"open":2224,"high":2480,"low":2481,"close":2474,"change":188,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2474},"2025-05-16",3.99,3.49,-10.91,126700,{"date":2485,"open":2231,"high":2306,"low":2486,"close":2251,"change":941,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2251},"2025-05-15",3.62,2.6,90300,{"date":2490,"open":2233,"high":1599,"low":2284,"close":2231,"change":1563,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2231},"2025-05-14",0.79,119000,{"date":2494,"open":2244,"high":2495,"low":2341,"close":2285,"change":241,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2285},"2025-05-13",3.939,-0.52,67900,{"date":2499,"open":2263,"high":2500,"low":2253,"close":2239,"change":1556,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2239},"2025-05-12",4.095,-1.03,67600,{"date":2504,"open":2271,"high":2271,"low":2505,"close":2224,"change":1113,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2224},"2025-05-09",3.745,-2.03,56400,{"date":2509,"open":2245,"high":2510,"low":2224,"close":2511,"change":1556,"percent_change":313,"volume":2512,"transactions":9,"vwap":2511},"2025-05-08",4.165,3.95,98700,{"date":2514,"open":2277,"high":2515,"low":2200,"close":2480,"change":220,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2480},"2025-05-07",4.04,4.45,58100,{"date":2519,"open":2245,"high":2520,"low":2505,"close":1063,"change":262,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1063},"2025-05-06",4.08,-3.78,64400,{"date":2524,"open":2297,"high":2525,"low":2526,"close":2309,"change":905,"percent_change":345,"volume":2527,"transactions":9,"vwap":2309},"2025-05-05",4.07,3.715,113100,{"date":2529,"open":2232,"high":2363,"low":2269,"close":2301,"change":21,"percent_change":2530,"volume":978,"transactions":9,"vwap":2301},"2025-05-02",3.27,{"date":2532,"open":2301,"high":2301,"low":2325,"close":2309,"change":790,"percent_change":2310,"volume":2533,"transactions":9,"vwap":2309},"2025-05-01",135400,{"date":2535,"open":1966,"high":1599,"low":2301,"close":2314,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2314},"2025-04-30",-0.3,-6.8,46700,{"date":2540,"open":2355,"high":2209,"low":2541,"close":2225,"change":1232,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2225},"2025-04-29",4.3,-2,43600,{"date":2545,"open":2516,"high":1108,"low":2546,"close":2547,"change":1837,"percent_change":1646,"volume":2548,"transactions":9,"vwap":2547},"2025-04-28",4.31,4.5,51300,{"date":2550,"open":2361,"high":1985,"low":2551,"close":2225,"change":1163,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2225},"2025-04-25",4.355,-2.43,48200,{"date":2555,"open":2391,"high":2391,"low":2556,"close":2361,"change":859,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2361},"2025-04-24",4.47,-4.64,58700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2415,"change":242,"percent_change":1800,"volume":2564,"transactions":9,"vwap":2415},"2025-04-23",5.09,5.25,4.72,52200,{"date":180,"open":2434,"high":2566,"low":2567,"close":2568,"change":913,"percent_change":2542,"volume":2569,"transactions":9,"vwap":2568},5.255,4.85,4.9,63000]