[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVKD":3,"homepage-market-summary":30,"stock-historical-CVKD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVKD","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},"Cadrenal Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cadrenal Therapeutics Inc is a late-stage biopharmaceutical company advancing novel therapies for life-threatening immune and thrombotic conditions. Its product candidate, CAD-1005, is a first-in-class selective 12-LOX inhibitor being developed to treat heparin-induced thrombocytopenia (HIT), a deadly immune-mediated thrombotic disorder. The pipeline includes two additional clinical-stage assets: tecarfarin and frunexian. Tecarfarin is an oral vitamin K antagonist (VKA) designed to prevent heart attacks, strokes, and deaths due to blood clots in patients requiring chronic anticoagulation. Frunexian is a first-in-class, Phase 2-ready intravenous Factor XIa inhibitor designed for acute care settings where contact activation of coagulation by medical devices or artificial surfaces.","5","Ponte Vedra, FL",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9402,0.98,1.005,0.85,0.97,-0.0298,-3.07,149589.821833,562,0.9217,14.5,150599.601542892,0.7,929,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"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":39,"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":39,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.5,111932,40855100.385723,-94.38,"2025-04-22",[182,183,191,200,207,216,225,235,245,254,261,267,275,281,289,296,305,312,320,328,336,345,355,366,377,388,397,404,412,420,427,436,444,453,460,469,476,487,496,505,515,522,530,538,546,556,565,572,580,586,591,598,605,612,620,628,635,643,648,656,663,671,679,686,694,702,709,716,722,729,735,741,746,753,760,765,771,780,787,793,801,808,817,823,829,837,845,853,861,868,875,882,888,894,901,908,915,924,932,937,945,954,959,967,975,982,990,998,1005,1011,1017,1021,1026,1033,1040,1046,1053,1059,1067,1072,1079,1086,1095,1100,1108,1115,1120,1124,1130,1137,1143,1149,1155,1163,1171,1177,1186,1194,1202,1209,1216,1223,1232,1239,1245,1253,1261,1269,1276,1285,1293,1301,1308,1315,1321,1330,1338,1346,1353,1358,1364,1371,1376,1383,1388,1393,1400,1407,1413,1418,1426,1432,1437,1444,1451,1459,1463,1469,1478,1483,1490,1497,1502,1508,1516,1521,1526,1532,1538,1546,1552,1557,1562,1568,1571,1578,1586,1591,1598,1604,1613,1621,1628,1634,1642,1648,1655,1661,1669,1675,1682,1690,1698,1705,1712,1719,1727,1732,1741,1747,1754,1760,1768,1776,1783,1790,1797,1804,1810,1817,1826,1835,1843,1848,1856,1864,1872,1879,1887,1894,1903,1910,1917,1925,1931,1937,1942,1947,1954,1962,1969,1976,1982,1988,1995,2003,2007,2010,2016,2024,2028,2032,2035,2040,2046,2053,2057,2063,2068,2075,2080,2087,2095,2103,2110,2114,2120,2127,2133,2141,2145,2151,2156,2163,2168,2174,2180,2187,2192,2198,2204,2211,2219,2225,2233,2240,2247,2255,2262,2268,2272,2277,2285,2293,2301,2307,2312,2317,2323,2329,2334,2338,2342,2347,2353,2359,2365,2368,2375,2381,2387,2394,2398,2404,2409,2414,2419,2423,2430,2435,2441,2447,2453,2460,2468,2473,2476,2480,2485,2492,2497,2504,2510,2518,2524,2532,2539,2544,2550,2555,2561,2569,2575,2581,2590,2596,2601,2608,2614,2619,2625,2631,2637,2643,2648],{"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":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.09,-0.11,-10.19,111326.9068,583,1.0045,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":112,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.1,1.05,1.08,-0.92,21796.762458,467,1.0771,{"date":201,"open":193,"high":117,"low":195,"close":185,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",-0.03,-2.68,38760.945498,402,1.1041,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":202,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.16,1.07,1.12,-2.61,75647.843916,408,1.1025,{"date":217,"open":218,"high":218,"low":117,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.25,1.15,-0.05,-4.17,224862.40803,1290,1.2248,{"date":226,"open":227,"high":228,"low":60,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.31,1.355,1.2,-0.12,-9.09,119230.17113,732,1.2889,{"date":236,"open":211,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.3475,1.06,1.32,0.2,17.86,271107.2005,1514,1.2006,{"date":246,"open":247,"high":248,"low":238,"close":211,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.11,1.1386,0.03,2.75,74025.7275,514,1.0936,{"date":255,"open":210,"high":247,"low":238,"close":185,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",0.02,1.87,66887.212984,832,1.0789,{"date":262,"open":211,"high":209,"low":210,"close":210,"change":220,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",-4.46,113695.034689,633,1.1096,{"date":268,"open":193,"high":269,"low":195,"close":211,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.14,0.04,3.7,44902.955047,416,1.1042,{"date":276,"open":194,"high":193,"low":102,"close":195,"change":249,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",2.86,56331.60464,477,1.0595,{"date":282,"open":238,"high":283,"low":284,"close":194,"change":112,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.1199,1.04,-0.94,55785.0266,545,1.0787,{"date":290,"open":210,"high":193,"low":291,"close":238,"change":202,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.054216,-2.75,46786.684087,407,1.0733,{"date":297,"open":298,"high":299,"low":46,"close":185,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.17,1.1889,-0.09,-7.63,229802.6946,1087,1.0923,{"date":306,"open":298,"high":229,"low":269,"close":307,"change":112,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",1.18,-0.84,119850.1288,635,1.1658,{"date":313,"open":314,"high":315,"low":269,"close":60,"change":112,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",1.22,1.23,-0.83,114665.1966,742,1.1821,{"date":321,"open":229,"high":322,"low":209,"close":229,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.26,-0.02,-1.64,162008.24342,1237,1.203,{"date":329,"open":322,"high":330,"low":229,"close":314,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",1.295,-0.06,-4.69,180822.6141,1077,1.251,{"date":337,"open":82,"high":338,"low":339,"close":340,"change":220,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.41,1.27,1.28,-3.76,172383.6864,1102,1.3232,{"date":346,"open":347,"high":348,"low":340,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.4,1.53,1.33,-0.18,-11.92,374898.757237,2330,1.3517,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.49,1.58,1.42,1.51,-0.24,-13.71,783829.330054,4952,1.4575,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",1.64,2.29,1.46,1.75,0.21,13.64,21599196.057572,114845,1.9307,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",1.56,1.6,1.5,1.54,-0.025,-1.6,31354.176087,333,1.5352,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":20,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.52,1.6221,1.565,0.015,48176.248016,234,1.5636,{"date":398,"open":379,"high":399,"low":357,"close":400,"change":256,"percent_change":227,"volume":401,"transactions":402,"vwap":403},"2026-08-26",1.6434,1.55,24706.136796,262,1.5237,{"date":405,"open":379,"high":406,"low":381,"close":348,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",1.61,-0.04,-2.55,39215.9369,371,1.5543,{"date":413,"open":414,"high":414,"low":382,"close":415,"change":407,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",1.69,1.57,-2.48,36242.995753,335,1.5787,{"date":421,"open":422,"high":422,"low":423,"close":406,"change":256,"percent_change":322,"volume":424,"transactions":425,"vwap":426},"2026-08-21",1.62,1.541,36245.1409,293,1.5906,{"date":428,"open":429,"high":430,"low":358,"close":431,"change":220,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",1.65,1.725,1.59,-3.05,58933.971045,492,1.6171,{"date":437,"open":371,"high":438,"low":422,"close":368,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",1.775,-0.07,-4.09,80958.418,588,1.6648,{"date":445,"open":446,"high":447,"low":368,"close":448,"change":220,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",1.76,1.82,1.71,-2.84,56996.661136,526,1.7098,{"date":454,"open":455,"high":455,"low":448,"close":446,"change":186,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",1.88,-5.88,37187.637,529,1.7647,{"date":461,"open":455,"high":462,"low":463,"close":257,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",1.9139,1.79,0.01,0.54,27903.453479,370,1.8371,{"date":470,"open":471,"high":472,"low":446,"close":473,"change":256,"percent_change":185,"volume":474,"transactions":475,"vwap":468},"2026-08-13",1.85,1.9686,1.86,35857.613,353,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",1.9448,1.98,1.77,1.84,-0.1,-5.15,63636.797053,430,1.8903,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":294,"vwap":495},"2026-08-11",1.975,2.12,1.92,1.94,0,46326.029447,2.0145,{"date":497,"open":498,"high":499,"low":500,"close":492,"change":112,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",1.96,2.0126,1.91,-0.51,19975.623333,326,1.9664,{"date":506,"open":507,"high":508,"low":257,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",1.9,2.05,1.95,0.08,4.28,30078.366326,382,1.9595,{"date":516,"open":479,"high":517,"low":257,"close":257,"change":300,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",1.9908,-4.59,23474.039005,249,1.9167,{"date":523,"open":524,"high":525,"low":507,"close":498,"change":439,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",2.07,2.1,-3.45,33036.762061,380,1.977,{"date":531,"open":498,"high":532,"low":498,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":485,"vwap":537},"2026-08-04",2.17,2.03,0.07,3.57,40670.097724,2.0748,{"date":539,"open":540,"high":541,"low":507,"close":498,"change":220,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",1.97,2.16,-2.49,40901.722584,565,2.0038,{"date":547,"open":548,"high":549,"low":540,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",2.08,2.11,2.01,-0.08,-3.83,12159.505671,254,2.0461,{"date":557,"open":550,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",2.09,1.9614,0.12,6.09,15519.478621,212,2.0179,{"date":566,"open":567,"high":508,"low":498,"close":540,"change":407,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",1.99,-1.99,13179.989333,205,1.9972,{"date":573,"open":574,"high":575,"low":479,"close":550,"change":220,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",2.06,2.095,-2.43,32477.858832,172,2.0309,{"date":581,"open":582,"high":582,"low":509,"close":574,"change":256,"percent_change":17,"volume":583,"transactions":584,"vwap":585},"2026-07-27",2.14,70996.650516,349,2.0226,{"date":587,"open":508,"high":541,"low":491,"close":588,"change":464,"percent_change":53,"volume":589,"transactions":418,"vwap":590},"2026-07-24",2.04,80100.9798,2.0477,{"date":592,"open":508,"high":593,"low":473,"close":533,"change":439,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",2.125,-3.33,59698.704,741,2.0346,{"date":599,"open":532,"high":600,"low":508,"close":525,"change":439,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",2.2417,-3.23,39368.084,478,2.1265,{"date":606,"open":582,"high":607,"low":525,"close":532,"change":510,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",2.3852,3.83,168423.11721,1049,2.1595,{"date":613,"open":614,"high":615,"low":524,"close":558,"change":439,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",2.2,2.2601,-3.24,30805.1776,1269,2.1564,{"date":621,"open":622,"high":623,"low":624,"close":541,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":541},"2026-07-17",2.3,2.355,2.13,-0.17,-7.3,46600,{"date":629,"open":630,"high":631,"low":622,"close":632,"change":323,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-16",2.38,2.57,2.33,-0.85,86800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":439,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-15",2.4,2.666,2.31,2.35,-2.89,56700,{"date":644,"open":645,"high":646,"low":369,"close":646,"change":493,"percent_change":493,"volume":647,"transactions":9,"vwap":646},"2026-07-14",2.41,2.42,49400,{"date":649,"open":650,"high":651,"low":652,"close":646,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":646},"2026-07-13",3.08,3.17,2.34,-0.47,-16.26,278200,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":230,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-10",3.02,3.185,2.89,-3.99,40800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":300,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-09",3.105,3.152,2.98,3.01,-2.9,48400,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":331,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-08",3.14,3.3,3,3.1,-1.9,62900,{"date":680,"open":88,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",3.38,3.16,-0.2,-5.95,54100,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":361,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-06",3.61,3.665,3.25,3.36,-6.67,65400,{"date":695,"open":81,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",3.89,3.06,3.6,0.43,13.56,107100,{"date":703,"open":704,"high":705,"low":706,"close":651,"change":625,"percent_change":707,"volume":708,"transactions":9,"vwap":651},"2026-07-01",3.2,3.78,2.91,-5.09,479900,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":142,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-30",2.97,3.46,3.34,10.6,17800,{"date":717,"open":658,"high":718,"low":719,"close":658,"change":202,"percent_change":720,"volume":721,"transactions":9,"vwap":658},"2026-06-29",3.18,2.94,-0.98,32900,{"date":723,"open":277,"high":724,"low":277,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-26",3.339,3.05,0.19,6.64,51500,{"date":730,"open":667,"high":731,"low":732,"close":277,"change":230,"percent_change":733,"volume":734,"transactions":9,"vwap":277},"2026-06-25",3.117,2.85,-4.03,39400,{"date":736,"open":737,"high":738,"low":739,"close":667,"change":551,"percent_change":212,"volume":740,"transactions":9,"vwap":667},"2026-06-24",3.07,3.165,2.55,140300,{"date":742,"open":725,"high":743,"low":719,"close":697,"change":230,"percent_change":744,"volume":745,"transactions":9,"vwap":697},"2026-06-23",3.42,-3.77,51600,{"date":747,"open":748,"high":271,"low":749,"close":718,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":718},"2026-06-22",3.62,3.12,-0.32,-9.14,67300,{"date":754,"open":755,"high":698,"low":756,"close":757,"change":127,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-18",3.24,3.15,3.5,12.9,115300,{"date":761,"open":81,"high":762,"low":763,"close":676,"change":107,"percent_change":540,"volume":764,"transactions":9,"vwap":676},"2026-06-17",3.64,3.04,88700,{"date":766,"open":713,"high":767,"low":658,"close":763,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-06-16",3.545,-0.29,-8.71,76000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-15",3.8,4.03,3.265,3.33,-0.37,-10,67400,{"date":781,"open":782,"high":783,"low":271,"close":271,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":271},"2026-06-12",4.05,4.24,-0.33,-8.19,111100,{"date":788,"open":789,"high":790,"low":774,"close":774,"change":186,"percent_change":791,"volume":792,"transactions":9,"vwap":774},"2026-06-11",4.11,4.26,-2.66,30400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":726,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-10",3.97,4.3,3.9,4.14,4.81,83400,{"date":802,"open":796,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-09",4.37,3.95,-0.26,-6.18,75200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-08",4.44,4.63,4.15,4.21,-0.23,-5.18,120900,{"date":818,"open":819,"high":820,"low":819,"close":810,"change":821,"percent_change":658,"volume":822,"transactions":9,"vwap":810},"2026-06-05",4.27,4.52,0.13,58900,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":560,"percent_change":277,"volume":828,"transactions":9,"vwap":827},"2026-06-04",4.19,4.508,4.31,78900,{"date":830,"open":831,"high":832,"low":833,"close":825,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-03",4.35,4.495,4.17,-0.16,-3.68,45900,{"date":838,"open":839,"high":840,"low":841,"close":831,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":831},"2026-06-02",4.71,4.72,4.145,-0.35,-7.45,157900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":805,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-01",4.92,5.023,4.67,4.7,-5.24,60400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":407,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-29",5,5.186,4.91,4.96,-0.8,28000,{"date":862,"open":863,"high":864,"low":865,"close":855,"change":510,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-05-28",4.98,5.13,4.8,1.63,52800,{"date":869,"open":870,"high":871,"low":865,"close":847,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":847},"2026-05-27",5.15,5.45,-0.27,-5.2,60700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":493,"percent_change":493,"volume":881,"transactions":9,"vwap":880},"2026-05-26",5.24,5.59,5.05,5.19,72300,{"date":883,"open":884,"high":885,"low":855,"close":880,"change":256,"percent_change":886,"volume":887,"transactions":9,"vwap":880},"2026-05-22",5.28,5.886,0.39,101600,{"date":889,"open":884,"high":890,"low":891,"close":892,"change":464,"percent_change":726,"volume":893,"transactions":9,"vwap":892},"2026-05-21",5.31,4.935,5.17,40100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":726,"percent_change":900,"volume":874,"transactions":9,"vwap":899},"2026-05-20",4.97,5.3,4.831,5.16,3.82,{"date":902,"open":903,"high":904,"low":799,"close":896,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":896},"2026-05-19",4.82,5.2,0.15,3.11,40600,{"date":909,"open":910,"high":911,"low":903,"close":903,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":903},"2026-05-18",5.11,5.29,-0.235,-4.65,47600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",5.25,5.6,5.04,5.055,-0.215,-4.08,47800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":407,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-14",5.43,5.57,5.02,5.27,-0.75,49000,{"date":933,"open":934,"high":935,"low":870,"close":890,"change":560,"percent_change":639,"volume":936,"transactions":9,"vwap":890},"2026-05-13",5.21,5.73,43200,{"date":938,"open":939,"high":940,"low":941,"close":880,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":880},"2026-05-12",5.5,5.63,5.07,-0.333,-6.03,48900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-11",6.13,6.32,5.47,5.523,-0.567,-9.31,91000,{"date":955,"open":956,"high":957,"low":956,"close":561,"change":534,"percent_change":209,"volume":958,"transactions":9,"vwap":561},"2026-05-08",5.84,6.49,65300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":576,"volume":966,"transactions":9,"vwap":964},"2026-05-07",6.19,6.5,5.852,6.02,-0.15,55400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":965,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-06",6.45,6.54,5.691,6.17,-2.37,90500,{"date":976,"open":977,"high":978,"low":979,"close":948,"change":768,"percent_change":980,"volume":981,"transactions":9,"vwap":948},"2026-05-05",6.61,6.74,6.1,-4.39,102900,{"date":983,"open":984,"high":985,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-05-04",6.47,7,6.3,0.26,4.09,56500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":750,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-01",6.88,7.27,6.16,6.35,-4.8,128200,{"date":999,"open":949,"high":1000,"low":1001,"close":1002,"change":195,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-30",6.8,5.44,6.67,19.32,114300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":878,"change":987,"percent_change":1009,"volume":1010,"transactions":9,"vwap":878},"2026-04-29",5.35,5.9,4.88,58400,{"date":1012,"open":1013,"high":1014,"low":880,"close":1015,"change":777,"percent_change":1016,"volume":914,"transactions":9,"vwap":1015},"2026-04-28",5.7,5.905,5.33,-6.49,{"date":1018,"open":927,"high":1008,"low":1019,"close":1013,"change":240,"percent_change":762,"volume":1020,"transactions":9,"vwap":1013},"2026-04-27",5.51,46200,{"date":1022,"open":939,"high":1023,"low":1007,"close":939,"change":202,"percent_change":1024,"volume":1025,"transactions":9,"vwap":939},"2026-04-24",5.86,-0.54,32600,{"date":1027,"open":956,"high":1028,"low":1029,"close":1030,"change":784,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",5.955,5.32,5.53,-5.63,51000,{"date":1034,"open":1035,"high":561,"low":1036,"close":1023,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1023},"2026-04-22",5.54,5.39,0.48,8.92,54700,{"date":1041,"open":934,"high":1042,"low":934,"close":1043,"change":821,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-21",5.91,5.38,2.48,94700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":917,"change":249,"percent_change":1051,"volume":1052,"transactions":9,"vwap":917},"2026-04-20",5.22,5.442,5.015,0.57,50700,{"date":1054,"open":858,"high":1055,"low":799,"close":1048,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-04-17",6.05,0.37,7.63,190600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":270,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",4.84,4.89,4.68,4.85,0.83,30100,{"date":1068,"open":865,"high":1069,"low":850,"close":799,"change":256,"percent_change":1070,"volume":1071,"transactions":9,"vwap":799},"2026-04-15",4.9,0.42,25800,{"date":1073,"open":928,"high":1074,"low":1075,"close":1076,"change":683,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-14",5.149,4.735,4.79,-4.01,21500,{"date":1080,"open":840,"high":855,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-13",4.51,4.99,0.23,4.83,15500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",4.95,5.134,4.75,4.76,-0.21,-4.23,38800,{"date":1096,"open":799,"high":941,"low":1097,"close":896,"change":560,"percent_change":1098,"volume":1099,"transactions":9,"vwap":896},"2026-04-09",4.664,2.47,15400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1064,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1064},"2026-04-08",4.46,5.234,4.359,0.53,12.27,60900,{"date":1109,"open":1110,"high":1111,"low":783,"close":1112,"change":784,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-07",4.5,4.57,4.32,-7.1,28100,{"date":1116,"open":849,"high":839,"low":1117,"close":96,"change":220,"percent_change":1118,"volume":1119,"transactions":9,"vwap":96},"2026-04-06",4.48,-1.06,20800,{"date":1121,"open":839,"high":799,"low":1122,"close":850,"change":683,"percent_change":922,"volume":1123,"transactions":9,"vwap":850},"2026-04-02",4.54,13600,{"date":1125,"open":1126,"high":939,"low":803,"close":1069,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1069},"2026-04-01",5.14,-0.22,-4.3,54000,{"date":1131,"open":1132,"high":880,"low":1112,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",4.33,5.12,0.87,20.47,53600,{"date":1138,"open":1082,"high":879,"low":813,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-30",4.25,-0.74,-14.83,47300,{"date":1144,"open":1145,"high":1035,"low":857,"close":1082,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1082},"2026-03-27",5.4,-0.25,-4.77,26100,{"date":1150,"open":1151,"high":1152,"low":1048,"close":877,"change":350,"percent_change":1153,"volume":1154,"transactions":9,"vwap":877},"2026-03-26",5.26,5.94,-3.32,39500,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-25",5.74,4.94,5.42,-0.31,-5.41,98200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":935,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":935},"2026-03-24",6.03,6.44,5.49,-0.42,-6.83,137800,{"date":1172,"open":969,"high":1173,"low":979,"close":1174,"change":777,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-23",6.85,6.15,-5.67,73600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",6.84,7.105,6.4,6.52,-0.45,-6.46,36100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":872,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",7.07,7.22,6.83,6.97,-3.73,32300,{"date":1195,"open":1196,"high":1197,"low":985,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-18",7.5,7.66,7.24,-0.3,-3.98,33800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":393,"percent_change":240,"volume":1208,"transactions":9,"vwap":1207},"2026-03-17",7.65,7.923,7.53,7.54,36700,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":414,"volume":1215,"transactions":9,"vwap":1213},"2026-03-16",7.43,7.87,7.525,0.125,34600,{"date":1217,"open":1218,"high":1219,"low":1198,"close":1220,"change":1221,"percent_change":697,"volume":1222,"transactions":9,"vwap":1220},"2026-03-13",7.46,7.68,7.4,0.22,25700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-12",7.7,8.19,7.15,7.18,-0.62,-7.95,45500,{"date":1233,"open":1234,"high":1226,"low":1235,"close":1236,"change":683,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-11",7.89,7.71,7.8,-2.5,30700,{"date":1240,"open":1241,"high":1242,"low":1225,"close":1243,"change":493,"percent_change":493,"volume":1244,"transactions":9,"vwap":1243},"2026-03-10",8.02,8.18,8,34200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1243,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1243},"2026-03-09",8.08,8.35,7.857,-0.28,-3.38,21800,{"date":1254,"open":1234,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-06",8.305,7.83,8.28,0.285,3.56,16100,{"date":1262,"open":1263,"high":1264,"low":1234,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-05",8.27,8.39,7.995,-0.305,-3.67,19100,{"date":1270,"open":1271,"high":1272,"low":1243,"close":1273,"change":1274,"percent_change":558,"volume":1275,"transactions":9,"vwap":1273},"2026-03-04",8.03,8.66,8.3,0.17,38000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-03",8.33,8.528,7.75,8.13,-0.46,-5.36,48800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":307,"volume":1292,"transactions":9,"vwap":1290},"2026-03-02",8.72,8.96,8.26,8.59,0.1,131800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":227,"volume":1300,"transactions":9,"vwap":1298},"2026-02-27",8.16,8.509,7.96,8.49,0.11,44100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1146,"percent_change":669,"volume":1307,"transactions":9,"vwap":1306},"2026-02-26",8.76,8.805,8.37,8.38,64600,{"date":1309,"open":1310,"high":1272,"low":1243,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-25",8.22,8.63,0.84,10.78,120000,{"date":1316,"open":1190,"high":1317,"low":1190,"close":1318,"change":195,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-24",8.29,7.79,16.1,200200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-23",6.99,7.1,6.473,6.71,-0.135,-1.97,78700,{"date":1331,"open":1332,"high":1333,"low":972,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-20",6.41,7.255,6.845,0.635,10.23,83700,{"date":1339,"open":1340,"high":1341,"low":1036,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-19",5.52,6.43,6.21,0.69,12.5,60800,{"date":1347,"open":919,"high":1348,"low":1349,"close":1340,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1340},"2026-02-18",5.652,5.039,0.61,12.42,42400,{"date":1354,"open":1167,"high":1167,"low":857,"close":857,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":857},"2026-02-17",-0.625,-11.29,17700,{"date":1359,"open":1159,"high":1360,"low":1159,"close":1361,"change":1362,"percent_change":490,"volume":1363,"transactions":9,"vwap":1361},"2026-02-13",5.676,5.535,0.115,7900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1159,"change":1250,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1159},"2026-02-12",5.71,5.868,5.385,-4.91,22700,{"date":1372,"open":956,"high":1373,"low":1013,"close":1013,"change":186,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1013},"2026-02-11",6,-1.89,10400,{"date":1377,"open":1378,"high":1379,"low":1366,"close":1380,"change":1381,"percent_change":415,"volume":1382,"transactions":9,"vwap":1380},"2026-02-10",5.76,6.105,5.81,0.09,17100,{"date":1384,"open":1366,"high":1385,"low":1340,"close":1386,"change":256,"percent_change":152,"volume":1387,"transactions":9,"vwap":1386},"2026-02-09",5.948,5.72,17400,{"date":1389,"open":1167,"high":1390,"low":1167,"close":1013,"change":1391,"percent_change":978,"volume":1392,"transactions":9,"vwap":1013},"2026-02-06",6.01,0.36,45300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":670,"transactions":9,"vwap":1397},"2026-02-05",5.78,6.265,5.34,-0.77,-12.6,{"date":1401,"open":1342,"high":1402,"low":1403,"close":1404,"change":482,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-04",6.53,5.945,6.11,-1.61,42600,{"date":1408,"open":1409,"high":1410,"low":1373,"close":1342,"change":653,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1342},"2026-02-03",6.62,6.66,-7.04,49500,{"date":1414,"open":1190,"high":985,"low":962,"close":1415,"change":872,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-02",6.68,-3.88,54500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":501,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-30",7.34,7.45,6.895,6.95,-6.84,41500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1218,"change":683,"percent_change":212,"volume":1431,"transactions":9,"vwap":1218},"2026-01-29",7.6,7.74,7.2,38200,{"date":1433,"open":1434,"high":1297,"low":1196,"close":1197,"change":270,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1197},"2026-01-28",7.85,0.52,66000,{"date":1438,"open":1439,"high":1440,"low":1207,"close":1441,"change":551,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-27",7.95,8.17,7.62,-1.04,63300,{"date":1445,"open":1196,"high":1446,"low":1447,"close":1225,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1225},"2026-01-26",8.21,7.36,0.44,6.06,98100,{"date":1452,"open":1453,"high":1454,"low":1188,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-23",7.64,7.656,7.26,-0.38,-4.97,17600,{"date":1460,"open":1461,"high":1212,"low":1461,"close":1453,"change":1105,"percent_change":1421,"volume":1462,"transactions":9,"vwap":1453},"2026-01-22",7.09,21700,{"date":1464,"open":1465,"high":1218,"low":1173,"close":1466,"change":805,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",7.13,7.11,-3.53,43400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-20",7.69,7.86,7.35,7.37,-0.5,-6.35,28700,{"date":1479,"open":1281,"high":1480,"low":1472,"close":1212,"change":784,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1212},"2026-01-16",8.294,-4.02,45600,{"date":1484,"open":1264,"high":1485,"low":1486,"close":1487,"change":683,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",8.44,8.1,8.2,-2.38,58700,{"date":1491,"open":1492,"high":1493,"low":1317,"close":1494,"change":872,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-14",8.75,8.79,8.4,-3.11,46400,{"date":1498,"open":1499,"high":1303,"low":1487,"close":1500,"change":1501,"percent_change":368,"volume":1425,"transactions":9,"vwap":1500},"2026-01-13",8.5,8.67,0.14,{"date":1503,"open":1504,"high":1272,"low":1295,"close":1505,"change":1391,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-12",8.46,8.53,4.41,105600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1440,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1440},"2026-01-09",7.9,8.416,7.77,0.29,3.68,72800,{"date":1517,"open":1441,"high":1487,"low":1518,"close":1519,"change":1070,"percent_change":940,"volume":1520,"transactions":9,"vwap":1519},"2026-01-08",7.61,7.88,78400,{"date":1522,"open":1465,"high":1523,"low":1524,"close":1218,"change":1105,"percent_change":1204,"volume":1525,"transactions":9,"vwap":1218},"2026-01-07",7.84,7.125,70300,{"date":1527,"open":1218,"high":1218,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":642,"transactions":9,"vwap":1529},"2026-01-06",6.55,6.93,-0.39,-5.33,{"date":1533,"open":1218,"high":1534,"low":1173,"close":1535,"change":112,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-05",7.475,7.32,-0.14,33400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":779,"transactions":9,"vwap":1543},"2026-01-02",7.47,7.58,6.81,7.33,0.55,8.11,{"date":1547,"open":1409,"high":1548,"low":977,"close":1549,"change":1550,"percent_change":646,"volume":1551,"transactions":9,"vwap":1549},"2025-12-31",6.973,6.78,0.16,19600,{"date":1553,"open":1542,"high":992,"low":1554,"close":1409,"change":768,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1409},"2025-12-30",6.42,-4.2,47700,{"date":1558,"open":1474,"high":1474,"low":1173,"close":1559,"change":1475,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-29",6.91,-6.75,54900,{"date":1563,"open":1474,"high":1564,"low":1565,"close":1566,"change":270,"percent_change":465,"volume":1567,"transactions":9,"vwap":1566},"2025-12-26",7.615,7.024,7.41,31100,{"date":1569,"open":1191,"high":1474,"low":1191,"close":1474,"change":821,"percent_change":1570,"volume":1458,"transactions":9,"vwap":1474},"2025-12-24",1.8,{"date":1572,"open":1573,"high":1280,"low":1574,"close":1198,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1198},"2025-12-23",7.55,6.75,-0.295,-3.92,100100,{"date":1579,"open":1466,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-22",7.738,7.08,7.535,0.425,5.98,69400,{"date":1587,"open":1588,"high":1473,"low":1589,"close":1466,"change":805,"percent_change":1467,"volume":1590,"transactions":9,"vwap":1466},"2025-12-19",7.31,6.76,68100,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1474,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1474},"2025-12-18",8.07,7.168,-0.57,-7.18,86600,{"date":1599,"open":1494,"high":1600,"low":1601,"close":1602,"change":1160,"percent_change":341,"volume":1603,"transactions":9,"vwap":1602},"2025-12-17",8.914,7.829,7.94,115900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-16",9.47,9.59,7.425,8.25,-4.04,-32.87,322200,{"date":1614,"open":1615,"high":1344,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-15",11.82,10.919,12.29,1.29,11.73,148800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":493,"percent_change":493,"volume":1627,"transactions":9,"vwap":1626},"2025-12-12",11.34,11.436,10.83,11,105000,{"date":1629,"open":1630,"high":1631,"low":714,"close":1626,"change":186,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1626},"2025-12-11",11.96,12,-0.99,182400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":269,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",10,11.3,9.99,11.11,11.43,68500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":270,"percent_change":127,"volume":1114,"transactions":9,"vwap":1647},"2025-12-09",9.85,10.21,9.55,9.97,{"date":1649,"open":1650,"high":1651,"low":1644,"close":1652,"change":1146,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-08",10.18,10.306,9.93,-2.46,26500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1650,"change":196,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1650},"2025-12-05",11.04,9.835,-8.29,38400,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-04",9.66,11.575,11.1,2.24,25.28,179700,{"date":1670,"open":1289,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1465,"volume":1674,"transactions":9,"vwap":1671},"2025-12-03",8.86,8.12,0.59,26600,{"date":1676,"open":1677,"high":1678,"low":1487,"close":1263,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1263},"2025-12-02",8.73,8.969,-0.73,-8.11,20500,{"date":1683,"open":1684,"high":1685,"low":1272,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-01",9.05,9.273,9,-0.388,-4.13,22200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1381,"volume":1697,"transactions":9,"vwap":1695},"2025-11-28",9.42,9.555,9.365,9.388,0.008,10300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1024,"percent_change":1704,"volume":1689,"transactions":9,"vwap":1703},"2025-11-26",9.9,10.07,9.3,9.38,-5.44,{"date":1706,"open":1707,"high":1708,"low":1703,"close":1709,"change":230,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-25",10.09,10.276,9.92,-1.2,34800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":965,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-24",10.26,11.29,10.04,-1.47,18000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":792,"transactions":9,"vwap":1724},"2025-11-21",11.25,11.284,10.01,10.19,-1.11,-9.82,{"date":1728,"open":1729,"high":1730,"low":1637,"close":1637,"change":270,"percent_change":1391,"volume":1731,"transactions":9,"vwap":1637},"2025-11-20",11.67,11.89,10700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-19",11.84,12.136,11.215,11.26,-0.67,-5.62,14400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1083,"percent_change":540,"volume":1746,"transactions":9,"vwap":1745},"2025-11-18",11.61,12.22,11.93,20100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1381,"percent_change":132,"volume":1753,"transactions":9,"vwap":1752},"2025-11-17",11.69,12.148,11.65,11.7,18700,{"date":1755,"open":1756,"high":1757,"low":1626,"close":1743,"change":407,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1743},"2025-11-14",11.5,11.8,-0.34,16600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1751,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1751},"2025-11-13",12.19,12.46,11.51,-0.59,-4.82,12400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":186,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-12",12.52,13.01,11.91,12.24,-0.89,17900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1673,"percent_change":928,"volume":1782,"transactions":9,"vwap":1781},"2025-11-11",11.87,12.66,11.763,12.35,9100,{"date":1784,"open":1764,"high":1785,"low":1764,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-10",12.06,11.76,-0.385,-3.17,13200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1183,"volume":1789,"transactions":9,"vwap":1795},"2025-11-07",12.14,12.69,11.841,12.145,-0.055,{"date":1798,"open":1793,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-06",13.111,12.2,-0.55,-4.31,9800,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":1008,"volume":1809,"transactions":9,"vwap":1807},"2025-11-05",12.02,12.75,0.71,16800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1252,"transactions":9,"vwap":1814},"2025-11-04",13.17,13.37,12.04,-1.45,-10.75,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-03",13.55,13.633,13.1,13.49,-0.175,-1.28,23300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-31",13.03,13.75,12.771,13.665,0.745,5.77,28300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":107,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-30",12.79,13.404,12.713,12.92,0.47,19700,{"date":1844,"open":1845,"high":1822,"low":1846,"close":1845,"change":323,"percent_change":834,"volume":1847,"transactions":9,"vwap":1845},"2025-10-29",12.86,12.774,39800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1127,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-28",13.06,13.488,12.74,12.88,-1.68,22400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1821,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1821},"2025-10-27",13.97,14.178,13.04,-1.035,-7.32,29900,{"date":1865,"open":1866,"high":1867,"low":700,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-24",13.95,14.21,14.135,0.365,2.65,24400,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1618,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-23",12.49,13.99,13.77,10.34,44600,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-22",12.99,12.11,12.48,-0.725,-5.49,15900,{"date":1888,"open":1889,"high":1890,"low":1344,"close":1891,"change":1513,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-21",12.8,13.62,13.205,2.25,27400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-20",13.61,13.727,12.76,12.915,-0.715,-5.25,30200,{"date":1904,"open":1896,"high":1905,"low":1896,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-17",13.83,13.63,-0.195,-1.41,9700,{"date":1911,"open":1858,"high":1912,"low":1913,"close":1914,"change":361,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-16",14.12,13.51,13.825,-1.71,15800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1146,"volume":1924,"transactions":9,"vwap":1922},"2025-10-15",13.92,14.35,13.9,14.065,-0.035,14800,{"date":1926,"open":1875,"high":1927,"low":1875,"close":1928,"change":1299,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-14",14.28,14.1,0.79,22100,{"date":1932,"open":1933,"high":26,"low":1934,"close":1875,"change":1056,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1875},"2025-10-13",14.07,13.91,2.72,49100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1890,"change":1595,"percent_change":1481,"volume":1078,"transactions":9,"vwap":1890},"2025-10-10",14.06,14.19,13.5,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1940,"change":1083,"percent_change":429,"volume":1537,"transactions":9,"vwap":1940},"2025-10-09",13.88,14.2,13.814,{"date":1948,"open":1949,"high":1875,"low":1822,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-08",13.67,13.96,0.345,2.53,20000,{"date":1955,"open":1956,"high":1875,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-07",13.54,13.48,13.615,0.085,0.63,13100,{"date":1963,"open":1866,"high":1875,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-06",13.4,13.53,-0.65,-4.58,30900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":112,"percent_change":439,"volume":1975,"transactions":9,"vwap":1974},"2025-10-03",14.3,14.64,14.125,14.18,18200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1940,"change":821,"percent_change":1981,"volume":1681,"transactions":9,"vwap":1940},"2025-10-02",14.27,14.461,13.81,0.92,{"date":1983,"open":1950,"high":1984,"low":1985,"close":1939,"change":1083,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1939},"2025-10-01",14.15,13.8,1.66,35100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1905,"change":1993,"percent_change":697,"volume":1994,"transactions":9,"vwap":1905},"2025-09-30",13.45,13.85,13.24,0.41,31600,{"date":1996,"open":1997,"high":1998,"low":1964,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-29",14.01,14.198,13.42,-0.61,-4.35,35700,{"date":2004,"open":1997,"high":1971,"low":2005,"close":2006,"change":625,"percent_change":1710,"volume":1975,"transactions":9,"vwap":2006},"2025-09-26",14,14.03,{"date":2008,"open":1980,"high":1972,"low":1985,"close":1945,"change":1070,"percent_change":725,"volume":2009,"transactions":9,"vwap":1945},"2025-09-25",80100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1291,"percent_change":38,"volume":1711,"transactions":9,"vwap":2015},"2025-09-24",13.66,14.02,13.568,13.78,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1090,"volume":2023,"transactions":9,"vwap":2021},"2025-09-23",13.15,13.84,13.13,13.68,0.62,32100,{"date":2025,"open":2026,"high":1992,"low":1840,"close":1850,"change":186,"percent_change":308,"volume":2027,"transactions":9,"vwap":1850},"2025-09-22",13.22,22900,{"date":2029,"open":2030,"high":2030,"low":1881,"close":1812,"change":625,"percent_change":2031,"volume":1863,"transactions":9,"vwap":1812},"2025-09-19",13.36,-1.27,{"date":2033,"open":1840,"high":1822,"low":1840,"close":2034,"change":28,"percent_change":1035,"volume":1718,"transactions":9,"vwap":2034},"2025-09-18",13.34,{"date":2036,"open":1812,"high":1957,"low":1344,"close":2037,"change":2038,"percent_change":2039,"volume":1085,"transactions":9,"vwap":2037},"2025-09-17",12.64,-0.71,-5.32,{"date":2041,"open":1822,"high":1819,"low":2042,"close":2043,"change":2044,"percent_change":186,"volume":2045,"transactions":9,"vwap":2043},"2025-09-16",13.177,13.35,-0.015,29700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":866,"volume":1561,"transactions":9,"vwap":2051},"2025-09-15",13.52,13.69,13.12,13.365,0.215,{"date":2054,"open":1890,"high":2021,"low":2018,"close":2018,"change":842,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2018},"2025-09-12",-2.59,19000,{"date":2058,"open":1941,"high":2059,"low":2060,"close":1941,"change":122,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1941},"2025-09-11",13.724,13.26,1.89,24700,{"date":2064,"open":1771,"high":2065,"low":2066,"close":2067,"change":1550,"percent_change":314,"volume":1767,"transactions":9,"vwap":2067},"2025-09-10",13.39,13.0010004,13.25,{"date":2069,"open":2034,"high":2070,"low":2071,"close":2072,"change":1250,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-09",13.394,13,13.09,-2.09,18900,{"date":2076,"open":1813,"high":2077,"low":1850,"close":1813,"change":1214,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1813},"2025-09-08",13.419,0.94,15200,{"date":2081,"open":1344,"high":2082,"low":1344,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-05",13.44,13.245,0.735,5.88,37100,{"date":2088,"open":2089,"high":1807,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-04",12.54,12.43,12.51,-0.36,-2.8,12300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2098},"2025-09-03",12.4,12.87,12.25,0.46,3.71,13900,{"date":2104,"open":2091,"high":2105,"low":2106,"close":2107,"change":1801,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-02",13.045,12.38,12.41,-4.24,16200,{"date":2111,"open":2067,"high":2067,"low":1344,"close":2112,"change":784,"percent_change":416,"volume":2113,"transactions":9,"vwap":2112},"2025-08-29",12.96,15100,{"date":2115,"open":1875,"high":1928,"low":2116,"close":2117,"change":2118,"percent_change":518,"volume":2119,"transactions":9,"vwap":2117},"2025-08-28",13.05,13.29,-0.64,35900,{"date":2121,"open":1905,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":227,"volume":2126,"transactions":9,"vwap":2124},"2025-08-27",14.09,13.725,13.93,0.18,52500,{"date":2128,"open":2129,"high":1829,"low":2129,"close":1829,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1829},"2025-08-26",12.59,1.432,11.63,44200,{"date":2134,"open":1781,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-25",12.766,12.016,12.318,-0.162,-1.3,14000,{"date":2142,"open":2143,"high":1845,"low":2099,"close":1883,"change":249,"percent_change":2144,"volume":2074,"transactions":9,"vwap":1883},"2025-08-22",12.53,0.24,{"date":2146,"open":1889,"high":1889,"low":2147,"close":2148,"change":1456,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-21",12.26,12.45,-2.96,14500,{"date":2152,"open":2124,"high":2124,"low":2153,"close":2154,"change":720,"percent_change":1113,"volume":2155,"transactions":9,"vwap":2154},"2025-08-20",12.58,12.83,32400,{"date":2157,"open":2158,"high":1991,"low":2159,"close":1980,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1980},"2025-08-19",12.85,12.84,0.76,5.82,39300,{"date":2164,"open":2089,"high":2165,"low":2097,"close":2116,"change":1056,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2116},"2025-08-18",13.2,2.92,31300,{"date":2169,"open":2071,"high":2071,"low":2170,"close":2171,"change":361,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-15",12.07,12.68,-1.86,29600,{"date":2175,"open":2176,"high":2071,"low":1745,"close":1840,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1840},"2025-08-14",11.99,1.24,10.62,61100,{"date":2181,"open":2182,"high":2147,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1039,"transactions":9,"vwap":2184},"2025-08-13",10.76,10.645,11.68,0.77,7.06,{"date":2188,"open":1626,"high":1626,"low":2189,"close":2190,"change":202,"percent_change":872,"volume":2191,"transactions":9,"vwap":2190},"2025-08-12",10.55,10.91,12900,{"date":2193,"open":2194,"high":1637,"low":2195,"close":2196,"change":1092,"percent_change":2197,"volume":1930,"transactions":9,"vwap":2196},"2025-08-11",10.96,10.28,10.94,-1.88,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":1051,"percent_change":1036,"volume":2203,"transactions":9,"vwap":2201},"2025-08-08",10.49,11.15,10.15,27300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":777,"percent_change":1251,"volume":2210,"transactions":9,"vwap":2209},"2025-08-07",10.89,10.99,10.137,10.58,17300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2100,"volume":2218,"transactions":9,"vwap":2216},"2025-08-06",11.2,11.44,10.65,10.95,0.05,27000,{"date":2220,"open":2221,"high":1626,"low":2221,"close":2222,"change":558,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-05",9.6,10.9,23.72,74800,{"date":2226,"open":1714,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-04",10.345,8.74,8.81,-1.52,-14.71,65600,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":300,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-01",10.17,10.355,10.33,-0.86,5300,{"date":2241,"open":2242,"high":714,"low":2243,"close":2244,"change":230,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-31",10.5,10.075,10.42,-1.14,31900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":784,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-30",10.52,10.86,10.503,10.54,-3.04,14300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2038,"percent_change":2261,"volume":2254,"transactions":9,"vwap":2260},"2025-07-29",11.45,11.57,10.85,10.87,-6.13,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1381,"percent_change":132,"volume":2267,"transactions":9,"vwap":2266},"2025-07-28",11.88,11.335,11.58,24100,{"date":2269,"open":2266,"high":2266,"low":2270,"close":2271,"change":510,"percent_change":28,"volume":1782,"transactions":9,"vwap":2271},"2025-07-25",11.253,11.49,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":1160,"percent_change":2276,"volume":1268,"transactions":9,"vwap":2275},"2025-07-24",11.98,11.41,-2.65,{"date":2278,"open":2279,"high":2264,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-23",10.82,10.75,11.72,0.91,8.42,32000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1083,"volume":2292,"transactions":9,"vwap":2290},"2025-07-22",10.84,10.98,10.453,10.81,0.025,45700,{"date":2294,"open":1665,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-21",11.687,10.67,10.785,-0.505,-4.47,33900,{"date":2302,"open":2303,"high":1785,"low":2304,"close":1715,"change":2305,"percent_change":2306,"volume":1148,"transactions":9,"vwap":1715},"2025-07-18",11.92,11.14,-0.58,-4.89,{"date":2308,"open":2309,"high":2147,"low":2310,"close":1778,"change":28,"percent_change":2311,"volume":1968,"transactions":9,"vwap":1778},"2025-07-17",11.19,11.17,6.27,{"date":2313,"open":1631,"high":2314,"low":2201,"close":2310,"change":2315,"percent_change":2316,"volume":1252,"transactions":9,"vwap":2310},"2025-07-16",12.1,-1.09,-8.89,{"date":2318,"open":2319,"high":2320,"low":1631,"close":2147,"change":361,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2147},"2025-07-15",12.62,12.877,-1.92,18400,{"date":2324,"open":1853,"high":2325,"low":2326,"close":1344,"change":1168,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1344},"2025-07-14",12.996,12.32,-3.25,19900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1840,"change":551,"percent_change":1229,"volume":1674,"transactions":9,"vwap":1840},"2025-07-11",12.94,13.398,12.272,{"date":2335,"open":2020,"high":1906,"low":2336,"close":2071,"change":249,"percent_change":1083,"volume":2337,"transactions":9,"vwap":2071},"2025-07-10",12.95,36200,{"date":2339,"open":2340,"high":2043,"low":2340,"close":2341,"change":1513,"percent_change":369,"volume":2132,"transactions":9,"vwap":2341},"2025-07-09",12.65,12.97,{"date":2343,"open":1881,"high":2344,"low":2345,"close":2171,"change":872,"percent_change":2346,"volume":2246,"transactions":9,"vwap":2171},"2025-07-08",13.564,12.63,-2.08,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2336,"change":202,"percent_change":814,"volume":2352,"transactions":9,"vwap":2336},"2025-07-07",12.98,13.048,12.597,43100,{"date":2354,"open":1781,"high":2355,"low":2356,"close":2349,"change":465,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2349},"2025-07-03",13.238,12.043,4.34,20200,{"date":2360,"open":2361,"high":2171,"low":2362,"close":2363,"change":2185,"percent_change":2364,"volume":923,"transactions":9,"vwap":2363},"2025-07-02",11.56,11.21,12.44,6.6,{"date":2366,"open":2326,"high":2326,"low":1626,"close":1729,"change":1456,"percent_change":2367,"volume":1431,"transactions":9,"vwap":1729},"2025-07-01",-3.15,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":406,"percent_change":2374,"volume":1668,"transactions":9,"vwap":2373},"2025-06-30",11.6,13.705,11.16,12.05,15.42,{"date":2376,"open":2200,"high":2377,"low":2378,"close":2379,"change":1550,"percent_change":379,"volume":2380,"transactions":9,"vwap":2379},"2025-06-27",10.842,10.11,10.44,28800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2195,"change":439,"percent_change":2386,"volume":1855,"transactions":9,"vwap":2195},"2025-06-26",10.51,10.625,10.02,-0.68,{"date":2388,"open":2190,"high":2389,"low":2390,"close":2391,"change":1774,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-25",11.086,10.238,10.35,-7.92,21600,{"date":2395,"open":2304,"high":2214,"low":1636,"close":2396,"change":683,"percent_change":2397,"volume":836,"transactions":9,"vwap":2396},"2025-06-24",11.24,-1.75,{"date":2399,"open":2275,"high":2400,"low":1626,"close":2214,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2214},"2025-06-23",13.302,-0.91,-7.37,24000,{"date":2405,"open":2406,"high":2406,"low":2407,"close":1781,"change":1442,"percent_change":2408,"volume":2113,"transactions":9,"vwap":1781},"2025-06-20",13.23,12.269,-7.77,{"date":2410,"open":2411,"high":1822,"low":2412,"close":2065,"change":987,"percent_change":479,"volume":2413,"transactions":9,"vwap":2065},"2025-06-18",13.14,13.11,8500,{"date":2415,"open":2065,"high":2416,"low":2050,"close":2020,"change":1595,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2020},"2025-06-17",13.7,-4.16,15000,{"date":2420,"open":2049,"high":2421,"low":1990,"close":2416,"change":834,"percent_change":2422,"volume":1886,"transactions":9,"vwap":2416},"2025-06-16",13.988,-1.15,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1842,"transactions":9,"vwap":2427},"2025-06-13",14.69,13.666,13.86,-1.13,-7.54,{"date":2431,"open":72,"high":2432,"low":2433,"close":2434,"change":112,"percent_change":439,"volume":1431,"transactions":9,"vwap":2434},"2025-06-12",15.99,14.511,14.99,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":493,"percent_change":493,"volume":2440,"transactions":9,"vwap":2438},"2025-06-11",14.91,15,14.625,12700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2438,"change":493,"percent_change":493,"volume":2446,"transactions":9,"vwap":2438},"2025-06-10",14.88,15.325,14.57,23800,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2438,"change":482,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2438},"2025-06-09",15.5,14.87,-0.66,23200,{"date":2454,"open":2455,"high":2449,"low":2456,"close":2457,"change":53,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-06",15.4,14.9,15.1,3.35,23700,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-05",15.68,14.493,14.61,-0.88,-5.68,20400,{"date":2469,"open":2416,"high":2470,"low":2416,"close":2471,"change":1570,"percent_change":2018,"volume":2472,"transactions":9,"vwap":2471},"2025-06-04",15.868,15.49,66100,{"date":2474,"open":1819,"high":2049,"low":2475,"close":2049,"change":905,"percent_change":247,"volume":715,"transactions":9,"vwap":2049},"2025-06-03",13.254,{"date":2477,"open":2060,"high":2478,"low":2067,"close":1956,"change":372,"percent_change":358,"volume":2479,"transactions":9,"vwap":1956},"2025-06-02",13.764,19300,{"date":2481,"open":2067,"high":2482,"low":2067,"close":2483,"change":1923,"percent_change":805,"volume":2484,"transactions":9,"vwap":2483},"2025-05-30",13.595,13.33,12800,{"date":2486,"open":2487,"high":2488,"low":2071,"close":2051,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2051},"2025-05-29",13.65,14.058,-0.565,-4.06,16700,{"date":2493,"open":2494,"high":2495,"low":1829,"close":2124,"change":768,"percent_change":2496,"volume":1916,"transactions":9,"vwap":2124},"2025-05-28",14.33,14.464,-2.04,{"date":2498,"open":2499,"high":2438,"low":1997,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-27",14.56,14.22,-0.53,-3.59,16900,{"date":2505,"open":2506,"high":2507,"low":26,"close":2508,"change":1250,"percent_change":2172,"volume":2509,"transactions":9,"vwap":2508},"2025-05-23",14.94,15.23,14.75,7000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1738,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-22",15.63,15.9,14.8,15.03,-4.27,10500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":256,"percent_change":821,"volume":1697,"transactions":9,"vwap":2523},"2025-05-21",15.51,15.853,15.08,15.7,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2462,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2462},"2025-05-20",15.45,15.74,14.96,0.33,2.15,10800,{"date":2533,"open":2534,"high":2535,"low":2514,"close":2536,"change":965,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-19",15.44,15.635,15.35,-0.97,13300,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2449,"change":1391,"percent_change":630,"volume":2543,"transactions":9,"vwap":2449},"2025-05-16",15.16,16.25,29000,{"date":2545,"open":2546,"high":72,"low":2547,"close":2548,"change":46,"percent_change":1188,"volume":2549,"transactions":9,"vwap":2548},"2025-05-15",14.08,13.76,15.14,30800,{"date":2551,"open":2552,"high":2553,"low":2014,"close":2554,"change":1966,"percent_change":980,"volume":2267,"transactions":9,"vwap":2554},"2025-05-14",13.94,14.669,14.14,{"date":2556,"open":2557,"high":2558,"low":1821,"close":2559,"change":338,"percent_change":2252,"volume":2560,"transactions":9,"vwap":2559},"2025-05-13",13.19,14.95,14.79,44800,{"date":2562,"open":1972,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-12",15.83,13.265,13.38,-1.07,-7.4,46500,{"date":2570,"open":2571,"high":2571,"low":1945,"close":2572,"change":2573,"percent_change":2574,"volume":1660,"transactions":9,"vwap":2572},"2025-05-09",15.97,14.45,-1.05,-6.77,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2449,"change":2579,"percent_change":2580,"volume":923,"transactions":9,"vwap":2449},"2025-05-08",16.5,15.3,-0.775,-4.76,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-07",15.88,16.31,15.29,16.275,0.595,3.79,13400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2462,"change":2451,"percent_change":1610,"volume":2595,"transactions":9,"vwap":2462},"2025-05-06",16.2,16.34,15.613,8400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2593,"change":186,"percent_change":1738,"volume":2418,"transactions":9,"vwap":2593},"2025-05-05",16.41,16.75,16.049999,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":220,"percent_change":1199,"volume":2607,"transactions":9,"vwap":2606},"2025-05-02",16.8,17,16.29,16.45,27800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2577,"change":510,"percent_change":53,"volume":2613,"transactions":9,"vwap":2577},"2025-05-01",16.35,16.901,16.11,33500,{"date":2615,"open":2577,"high":2616,"low":2600,"close":2617,"change":2092,"percent_change":2618,"volume":2150,"transactions":9,"vwap":2617},"2025-04-30",16.667,16.42,-2.15,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2305,"percent_change":2624,"volume":2113,"transactions":9,"vwap":2623},"2025-04-29",17.4,16.55,16.78,-3.34,{"date":2626,"open":2627,"high":176,"low":2628,"close":2629,"change":2630,"percent_change":776,"volume":2074,"transactions":9,"vwap":2629},"2025-04-28",16.82,16.802,17.36,0.56,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2603,"change":683,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2603},"2025-04-25",16.66,17.234,-1.18,12600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2604,"change":560,"percent_change":1808,"volume":2642,"transactions":9,"vwap":2604},"2025-04-24",16.97,17.21,16.65,21100,{"date":2644,"open":2645,"high":2604,"low":2646,"close":2647,"change":1501,"percent_change":1312,"volume":1551,"transactions":9,"vwap":2647},"2025-04-23",16.74,16.15,16.88,{"date":180,"open":2641,"high":2599,"low":2649,"close":2645,"change":1381,"percent_change":465,"volume":2650,"transactions":9,"vwap":2645},15.85,15600]