[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXOZ":3,"homepage-market-summary":31,"stock-historical-EXOZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXOZ","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},"eXoZymes Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","EXoZymes Inc is focused on using a biomanufacturing platform to create valuable biochemicals, including Active Pharmaceutical Ingredients or APIs, biofuels, food flavors, and cosmetics, offering a sustainable alternative to traditional chemical production methods. The company believes its platform will enable scalable production of chemical molecules found in nature in a process that is alternative to and more environmentally friendly and sustainable than the typical methods used today, such as chemical synthesis, natural extraction, and synthetic biology.","32","Monrovia, 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},5.77,5.87,6,5.762,5.76,0.01,0.17,2114.831303,439,5.9185,18.4,4.35,5408.39518912,10.1,472,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5957,2174198.79728,-51.06,"2025-04-22",[182,183,189,199,208,216,227,235,246,257,267,276,283,292,303,312,322,329,338,349,356,365,373,382,391,402,411,421,432,441,451,461,469,477,486,496,504,509,519,530,540,549,559,570,578,584,592,599,607,616,624,633,641,650,659,666,671,676,683,691,697,705,712,721,729,737,745,751,755,762,769,775,782,788,794,800,807,812,818,823,831,838,846,853,860,867,874,881,889,897,902,906,914,918,924,929,934,938,944,948,951,958,962,966,973,979,984,991,1000,1004,1007,1013,1016,1020,1022,1029,1036,1040,1046,1054,1062,1068,1076,1083,1088,1094,1103,1109,1116,1122,1129,1134,1139,1142,1146,1149,1153,1158,1162,1164,1166,1171,1176,1179,1183,1189,1196,1200,1204,1211,1216,1220,1225,1228,1232,1239,1244,1250,1253,1258,1263,1265,1267,1272,1277,1281,1286,1290,1294,1299,1303,1307,1312,1319,1323,1329,1332,1338,1344,1347,1349,1354,1359,1364,1370,1375,1380,1387,1393,1396,1403,1410,1414,1420,1426,1432,1439,1445,1450,1455,1462,1469,1475,1479,1486,1492,1499,1503,1506,1512,1517,1523,1527,1531,1537,1543,1546,1553,1560,1566,1572,1581,1585,1589,1595,1598,1603,1606,1608,1611,1615,1622,1625,1629,1633,1639,1642,1646,1653,1659,1663,1665,1670,1676,1679,1683,1687,1689,1694,1696,1702,1706,1712,1716,1722,1726,1734,1738,1741,1743,1749,1756,1760,1765,1768,1772,1774,1776,1780,1784,1787,1792,1796,1802,1806,1808,1810,1813,1816,1818,1821,1826,1830,1833,1836,1841,1844,1848,1853,1858,1864,1866,1871,1877,1882,1886,1888,1891,1898,1903,1906,1913,1918,1925,1928,1932,1937,1943,1949,1955,1959,1964,1967,1970,1975,1979,1982,1985,1988,1994,2001,2004,2007,2011,2018,2020,2024,2029,2032,2035,2039,2042,2046,2051,2057,2063,2068,2071,2075,2078,2082,2089,2092,2095,2101,2106,2110,2117,2124,2132,2139,2145,2152,2160,2164,2168,2173,2178,2180,2182,2185,2190,2194,2203,2208],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":20,"high":20,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":53,"vwap":188},"2026-10-01",-0.07,-1.2,999.7463,5.9927,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",5.7683,6.195,5.83,-0.27,-4.43,2034.7463,395,5.8849,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",6.06,6.1,0.1,1.67,2044.371696,337,6.0749,{"date":209,"open":210,"high":210,"low":18,"close":18,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",6.53,-0.245,-3.92,8281.7463,455,6.1781,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",6.3701,6.655,6.12,6.245,-0.09,-1.42,9188.9853,425,6.2655,{"date":228,"open":220,"high":229,"low":220,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",6.335,-0.045,-0.71,6481.942472,218,6.3567,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",6.44,6.9,6.11,6.38,0.19,3.07,11913.7463,415,6.3721,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",6.4601,6.98,6.15,6.19,0.05,0.81,9509.949293,286,6.4459,{"date":258,"open":259,"high":260,"low":239,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",6.43,6.985,6.14,-0.295,-4.58,12413.7463,389,6.3756,{"date":268,"open":269,"high":270,"low":18,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":218},"2026-09-18",6.17,6.7347,6.435,0.245,3.96,16335.919902,697,{"date":277,"open":202,"high":278,"low":202,"close":251,"change":279,"percent_change":54,"volume":280,"transactions":281,"vwap":282},"2026-09-17",6.935,0.03,8924.7463,326,6.3005,{"date":284,"open":240,"high":285,"low":18,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",6.485,6.16,-0.415,-6.31,12287.6963,924,6.2813,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",6.25,6.785,6.05,6.575,0.295,4.7,11158,647,6.3534,{"date":304,"open":294,"high":305,"low":294,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",6.34,6.28,-0.0215,-0.34,5626.7463,178,6.2949,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",6.09,6.65,6.3015,0.1315,2.13,4558.7463,177,6.4379,{"date":323,"open":294,"high":324,"low":18,"close":269,"change":325,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",6.535,0,8331.7463,373,6.2772,{"date":330,"open":331,"high":332,"low":269,"close":269,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",6.61,6.92,-0.14,-2.22,8420.7463,540,6.5097,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",7.14,7.25,6.3,6.31,-0.54,-7.88,18649.7463,398,6.5766,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":252,"percent_change":160,"volume":353,"transactions":354,"vwap":355},"2026-09-04",7.1,6.85,1306.313555,54,6.9915,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":21,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",7,6.45,6.8,0.15,3972.238781,161,6.7457,{"date":366,"open":367,"high":368,"low":359,"close":368,"change":369,"percent_change":370,"volume":290,"transactions":371,"vwap":372},"2026-09-02",6.5884,6.79,0.29,4.46,81,6.7514,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",7.22,6.5,-0.23,-3.42,4128.7463,198,6.8924,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",7.28,6.73,-0.4377,-6.11,841.7463,76,7.1662,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",7.01,7.38,6.71,7.1677,-0.0073,-0.1,2780.7463,241,7.1846,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",6.64,7.175,-0.35,-4.65,1067.7463,48,7.364,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":185,"volume":418,"transactions":419,"vwap":420},"2026-08-26",6.9083,7.6,6.8513,7.525,-0.005,1485.0225,78,7.3204,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",7.18,7.8,6.4501,7.53,0.58,8.35,3223.708364,130,7.2769,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",6.62,6.95,-0.2,-2.8,1532.905166,82,6.9491,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",8.01,7.08,7.15,0.11,1.56,10232.183752,261,7.4448,{"date":452,"open":376,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",7.71,6.42,7.04,0.64,10,12680.641107,274,6.7361,{"date":462,"open":463,"high":359,"low":463,"close":464,"change":21,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",6.08,6.4,0.16,3110.145961,146,6.4645,{"date":470,"open":294,"high":376,"low":296,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",6.39,0.36,5.97,2911.2554,128,6.3885,{"date":478,"open":479,"high":376,"low":18,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",6.205,6.03,0.21,3.61,11420.734254,263,6.3537,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",5.89,6.49,5.82,-0.18,-3,9085.1176,205,6.065,{"date":497,"open":18,"high":18,"low":498,"close":18,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",5.85,0.24,4.17,4540,89,5.9761,{"date":505,"open":18,"high":18,"low":20,"close":20,"change":325,"percent_change":325,"volume":506,"transactions":507,"vwap":508},"2026-08-12",2281.119128,199,5.8875,{"date":510,"open":511,"high":512,"low":513,"close":20,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",5.3001,6.01,5.3,0.56,10.77,4230.19,234,5.7133,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",5.1559,5.305,5.12,5.2,0.095,1.86,2638.202,169,5.2006,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",5.14,5.2537,5.105,-0.0602,-1.17,2935.414427,276,5.1558,{"date":541,"open":542,"high":542,"low":523,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",5.886,5.1652,-0.2748,-5.05,3186,156,5.3335,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",4.73,5.47,5.44,0.82,17.75,8919.272755,352,4.9813,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",4.72,4.86,4.55,4.62,0.02,0.43,3527.2136,624,4.7059,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":74,"volume":576,"transactions":233,"vwap":577},"2026-08-03",4.89,4.9,4.6,-0.05,12406.791158,4.7443,{"date":579,"open":572,"high":572,"low":574,"close":97,"change":252,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",1.09,2272.3397,228,4.7479,{"date":585,"open":586,"high":299,"low":587,"close":574,"change":588,"percent_change":563,"volume":589,"transactions":590,"vwap":591},"2026-07-30",4.51,4.5,0.2,4701.3397,305,4.5724,{"date":593,"open":594,"high":572,"low":27,"close":595,"change":325,"percent_change":325,"volume":596,"transactions":597,"vwap":598},"2026-07-29",4.45,4.4,4065.3397,254,4.5335,{"date":600,"open":601,"high":299,"low":595,"close":595,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",4.5967,-0.15,-3.3,7482.59188,361,4.5321,{"date":608,"open":609,"high":610,"low":587,"close":563,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",4.78,5.01,-0.16,-3.4,19043.22402,603,4.6702,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":21,"percent_change":481,"volume":621,"transactions":622,"vwap":623},"2026-07-24",4.99,4.66,4.71,5831.551799,155,4.8204,{"date":625,"open":626,"high":627,"low":299,"close":299,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",5.1,5.335,-0.43,-8.38,6849.3397,232,5.0083,{"date":634,"open":627,"high":627,"low":626,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",5.13,-0.195,-3.66,4573.5397,493,5.1643,{"date":642,"open":193,"high":643,"low":626,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",5.99,5.325,-0.275,-4.91,17215.4697,226,5.442,{"date":651,"open":193,"high":221,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",5.525,5.6,-0.42,-6.98,9818.701107,357,5.7089,{"date":660,"open":661,"high":306,"low":662,"close":663,"change":436,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-17",6.22,5.25,6.02,-3.22,8100,{"date":667,"open":261,"high":464,"low":668,"close":661,"change":203,"percent_change":669,"volume":670,"transactions":9,"vwap":661},"2026-07-16",6.13,1.63,10400,{"date":672,"open":358,"high":358,"low":239,"close":220,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":220},"2026-07-15",-0.88,-12.57,11900,{"date":677,"open":678,"high":679,"low":678,"close":358,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":358},"2026-07-14",6.55,7.055,0.63,9.89,2700,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-13",7.665,6.128,6.37,-0.6,-8.61,12900,{"date":692,"open":444,"high":444,"low":352,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",6.97,-0.11,-1.55,7100,{"date":698,"open":699,"high":700,"low":701,"close":444,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":444},"2026-07-09",7.59,7.66,6.86,-0.47,-6.23,11200,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":230,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-08",7.82,7.98,7.55,-0.59,6000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",7.985,8.5,7.35,7.595,-0.545,-6.7,18400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":308,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-06",8.46,8.63,7.85,8.14,-4.01,20400,{"date":730,"open":731,"high":732,"low":725,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",8.175,8.65,8.48,-0.02,-0.24,51000,{"date":738,"open":739,"high":740,"low":741,"close":715,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":715},"2026-07-01",8.43,8.7,7.7,0.07,0.83,52900,{"date":746,"open":747,"high":724,"low":748,"close":739,"change":21,"percent_change":749,"volume":750,"transactions":9,"vwap":739},"2026-06-30",8.42,7.4,0.12,19600,{"date":752,"open":443,"high":747,"low":341,"close":747,"change":753,"percent_change":562,"volume":754,"transactions":9,"vwap":747},"2026-06-29",0.39,20000,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":680,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",7.785,8.03,7.21,8.51,8500,{"date":763,"open":764,"high":765,"low":764,"close":748,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":748},"2026-06-25",7.05,7.968,0.26,3.64,3600,{"date":770,"open":771,"high":771,"low":340,"close":340,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":340},"2026-06-24",7.625,-0.56,-7.27,3100,{"date":776,"open":777,"high":778,"low":741,"close":741,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":741},"2026-06-23",8.02,8.096,-0.48,-5.87,3900,{"date":783,"open":784,"high":785,"low":351,"close":786,"change":153,"percent_change":787,"volume":665,"transactions":9,"vwap":786},"2026-06-22",7.95,8.21,8.18,4.47,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":754,"transactions":9,"vwap":791},"2026-06-18",6.507,7.83,1.5,23.7,{"date":795,"open":785,"high":785,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",6.33,-1.09,-14.69,18000,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":742,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-16",7.795,7.358,7.42,0.95,2500,{"date":808,"open":809,"high":424,"low":716,"close":716,"change":123,"percent_change":810,"volume":811,"transactions":9,"vwap":716},"2026-06-15",7.675,3.52,1600,{"date":813,"open":814,"high":815,"low":351,"close":351,"change":688,"percent_change":816,"volume":817,"transactions":9,"vwap":351},"2026-06-12",7.27,7.87,-7.79,13400,{"date":819,"open":791,"high":820,"low":426,"close":741,"change":734,"percent_change":821,"volume":822,"transactions":9,"vwap":741},"2026-06-11",8,-0.26,13600,{"date":824,"open":825,"high":826,"low":700,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",7.92,8.591,7.72,-0.08,-1.03,11000,{"date":832,"open":833,"high":834,"low":424,"close":424,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":424},"2026-06-09",8.425,8.8,-0.82,-9.51,9000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":704,"transactions":9,"vwap":843},"2026-06-08",9,9.5,8.49,8.62,-0.72,-7.71,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":113,"percent_change":694,"volume":852,"transactions":9,"vwap":851},"2026-06-05",9.45,10.225,8.97,9.34,4700,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":694,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-04",10.23,9.23,9.35,-1.16,7300,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":654,"volume":866,"transactions":9,"vwap":864},"2026-06-03",9.48,9.93,9.46,-0.04,1900,{"date":868,"open":869,"high":870,"low":871,"close":841,"change":872,"percent_change":873,"volume":665,"transactions":9,"vwap":841},"2026-06-02",9.44,9.715,9.375,-0.17,-1.76,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-01",9.545,9.67,-0.175,-1.78,3300,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-05-29",9.775,9.845,9.55,0.125,1.29,4000,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",10.5,9.62,9.72,-0.19,-1.92,4600,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":325,"percent_change":325,"volume":901,"transactions":9,"vwap":900},"2026-05-27",10.455,9.91,1100,{"date":903,"open":904,"high":904,"low":900,"close":900,"change":113,"percent_change":398,"volume":905,"transactions":9,"vwap":900},"2026-05-26",10.43,1200,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",11.3,9.64,9.92,0.52,5.53,17600,{"date":915,"open":841,"high":916,"low":917,"close":917,"change":325,"percent_change":325,"volume":768,"transactions":9,"vwap":917},"2026-05-21",9.59,9.4,{"date":919,"open":920,"high":841,"low":921,"close":917,"change":398,"percent_change":922,"volume":923,"transactions":9,"vwap":917},"2026-05-20",9.22,9.2,-1.05,5800,{"date":925,"open":926,"high":926,"low":841,"close":841,"change":575,"percent_change":927,"volume":928,"transactions":9,"vwap":841},"2026-05-19",9.76,-0.52,2300,{"date":930,"open":926,"high":926,"low":841,"close":885,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":885},"2026-05-18",-0.21,-2.15,3500,{"date":935,"open":926,"high":926,"low":926,"close":926,"change":821,"percent_change":936,"volume":937,"transactions":9,"vwap":926},"2026-05-15",-2.59,200,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":933,"transactions":9,"vwap":941},"2026-05-14",10.015,10.02,0.14,1.42,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":325,"percent_change":325,"volume":947,"transactions":9,"vwap":946},"2026-05-13",9.88,700,{"date":949,"open":841,"high":940,"low":841,"close":946,"change":950,"percent_change":554,"volume":175,"transactions":9,"vwap":946},"2026-05-12",0.08,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",10.125,9.8,0.18,1.87,1500,{"date":959,"open":841,"high":892,"low":841,"close":892,"change":960,"percent_change":961,"volume":888,"transactions":9,"vwap":892},"2026-05-08",-0.38,-3.8,{"date":963,"open":964,"high":964,"low":457,"close":457,"change":344,"percent_change":965,"volume":947,"transactions":9,"vwap":457},"2026-05-07",10.091,-5.12,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-06",9.79,10.54,0.652,6.59,1800,{"date":974,"open":975,"high":975,"low":954,"close":976,"change":977,"percent_change":978,"volume":905,"transactions":9,"vwap":976},"2026-05-05",9.945,9.888,-0.032,-0.32,{"date":980,"open":981,"high":982,"low":910,"close":910,"change":22,"percent_change":983,"volume":175,"transactions":9,"vwap":910},"2026-05-04",10.13,10.38,1.74,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":377,"percent_change":990,"volume":830,"transactions":9,"vwap":989},"2026-05-01",9.85,9.965,9.66,9.75,-2.3,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-30",10.15,10.2,9.7,9.98,-0.37,-3.57,8700,{"date":1001,"open":891,"high":891,"low":1002,"close":1002,"change":1003,"percent_change":499,"volume":905,"transactions":9,"vwap":1002},"2026-04-29",10.35,0.025,{"date":1005,"open":891,"high":969,"low":993,"close":1006,"change":645,"percent_change":936,"volume":175,"transactions":9,"vwap":1006},"2026-04-28",10.325,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":369,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-27",10.375,10.6,2.81,1300,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1015},"2026-04-24",10.31,{"date":1017,"open":1018,"high":1018,"low":1015,"close":1015,"change":894,"percent_change":1019,"volume":947,"transactions":9,"vwap":1015},"2026-04-23",10.655,-1.81,{"date":1021,"open":1009,"high":891,"low":1009,"close":891,"change":565,"percent_change":241,"volume":901,"transactions":9,"vwap":891},"2026-04-22",{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":491,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-21",10.55,10.425,10.48,-1.69,900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":108,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-20",10.475,10.66,10.4,0.57,6300,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1010,"change":203,"percent_change":805,"volume":811,"transactions":9,"vwap":1010},"2026-04-17",10.9,10.557,{"date":1041,"open":1042,"high":1042,"low":1043,"close":891,"change":308,"percent_change":1044,"volume":1045,"transactions":9,"vwap":891},"2026-04-16",12.09,10.3,-3.14,6200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":611,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",10.7,11.37,10.59,10.84,-1.45,9700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-14",11.5,10.85,11,-0.5,-4.35,7500,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1056,"change":436,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1056},"2026-04-13",11.136,11.8,-1.71,20700,{"date":1069,"open":1058,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-10",13.4,10.95,11.7,0.3,2.63,18100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":805,"percent_change":1082,"volume":999,"transactions":9,"vwap":1081},"2026-04-09",11.28,11.75,10.625,11.4,9.09,{"date":1084,"open":917,"high":1080,"low":917,"close":1085,"change":1086,"percent_change":595,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",10.45,0.44,3000,{"date":1089,"open":841,"high":1090,"low":841,"close":1091,"change":865,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-07",11.54,10.01,-0.4,11800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-06",8.56,10.08,8.28,10.05,1.31,14.99,12400,{"date":1104,"open":1105,"high":1105,"low":726,"close":1106,"change":1073,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-02",9.04,8.74,3.55,3700,{"date":1110,"open":820,"high":1111,"low":741,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",8.975,8.44,0.93,12.38,14100,{"date":1117,"open":1118,"high":741,"low":1119,"close":1120,"change":481,"percent_change":1121,"volume":923,"transactions":9,"vwap":1120},"2026-03-31",7.5,7.2,7.51,2.88,{"date":1123,"open":1124,"high":1125,"low":341,"close":1126,"change":361,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-30",7.31,7.86,7.3,2.1,5500,{"date":1130,"open":1131,"high":414,"low":445,"close":445,"change":828,"percent_change":1132,"volume":1133,"transactions":9,"vwap":445},"2026-03-27",7.45,-1.11,5600,{"date":1135,"open":384,"high":1118,"low":1119,"close":1136,"change":279,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-26",7.23,0.42,5100,{"date":1140,"open":716,"high":716,"low":1119,"close":1119,"change":575,"percent_change":1141,"volume":928,"transactions":9,"vwap":1119},"2026-03-25",-0.69,{"date":1143,"open":1144,"high":1144,"low":341,"close":341,"change":1145,"percent_change":873,"volume":682,"transactions":9,"vwap":341},"2026-03-24",7.49,-0.13,{"date":1147,"open":716,"high":394,"low":341,"close":394,"change":22,"percent_change":1148,"volume":905,"transactions":9,"vwap":394},"2026-03-23",2.36,{"date":1150,"open":1131,"high":1151,"low":759,"close":759,"change":872,"percent_change":990,"volume":1152,"transactions":9,"vwap":759},"2026-03-20",7.472,7800,{"date":1154,"open":1155,"high":1118,"low":1155,"close":394,"change":123,"percent_change":1156,"volume":1157,"transactions":9,"vwap":394},"2026-03-19",7.33,3.51,5200,{"date":1159,"open":1126,"high":1126,"low":1160,"close":1160,"change":491,"percent_change":1161,"volume":905,"transactions":9,"vwap":1160},"2026-03-18",7.13,-2.46,{"date":1163,"open":748,"high":748,"low":1124,"close":1124,"change":21,"percent_change":942,"volume":901,"transactions":9,"vwap":1124},"2026-03-17",{"date":1165,"open":748,"high":1131,"low":1126,"close":1126,"change":325,"percent_change":325,"volume":888,"transactions":9,"vwap":1126},"2026-03-16",{"date":1167,"open":1126,"high":1126,"low":1126,"close":1126,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1126},"2026-03-13",0.09,1.25,600,{"date":1172,"open":1173,"high":1174,"low":759,"close":759,"change":222,"percent_change":1175,"volume":972,"transactions":9,"vwap":759},"2026-03-12",7.355,7.44,-1.23,{"date":1177,"open":1178,"high":1178,"low":1126,"close":1126,"change":325,"percent_change":325,"volume":811,"transactions":9,"vwap":1126},"2026-03-11",7.425,{"date":1180,"open":685,"high":1181,"low":1126,"close":1126,"change":1182,"percent_change":835,"volume":1108,"transactions":9,"vwap":1126},"2026-03-10",7.69,-0.06,{"date":1184,"open":1185,"high":1185,"low":1124,"close":1186,"change":1187,"percent_change":456,"volume":1188,"transactions":9,"vwap":1186},"2026-03-09",7.508,7.36,0.047,2600,{"date":1190,"open":341,"high":1191,"low":341,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-06",7.375,7.313,-0.212,-2.82,3400,{"date":1197,"open":341,"high":1198,"low":341,"close":416,"change":1199,"percent_change":261,"volume":901,"transactions":9,"vwap":416},"2026-03-05",7.93,0.435,{"date":1201,"open":1202,"high":777,"low":444,"close":1202,"change":878,"percent_change":1203,"volume":1152,"transactions":9,"vwap":1202},"2026-03-04",7.09,-2.41,{"date":1205,"open":1206,"high":1206,"low":1160,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-03",8.383,7.265,-0.825,-10.2,10300,{"date":1212,"open":724,"high":724,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":888,"transactions":9,"vwap":1213},"2026-03-02",8.09,-0.76,-8.59,{"date":1217,"open":834,"high":1218,"low":1219,"close":1218,"change":575,"percent_change":772,"volume":1028,"transactions":9,"vwap":1218},"2026-02-27",8.85,8.75,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":398,"percent_change":1132,"volume":1224,"transactions":9,"vwap":1223},"2026-02-26",9.1,8.9,2400,{"date":1226,"open":840,"high":840,"low":840,"close":840,"change":325,"percent_change":325,"volume":1227,"transactions":9,"vwap":840},"2026-02-25",500,{"date":1229,"open":1230,"high":840,"low":1219,"close":840,"change":153,"percent_change":1231,"volume":972,"transactions":9,"vwap":840},"2026-02-24",8.91,4.05,{"date":1233,"open":1234,"high":1234,"low":1235,"close":732,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":732},"2026-02-23",9.36,8.05,-0.25,-2.81,1700,{"date":1240,"open":885,"high":885,"low":834,"close":1223,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1223},"2026-02-20",-0.725,-7.53,6600,{"date":1245,"open":989,"high":954,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":761,"transactions":9,"vwap":1247},"2026-02-19",9.6,9.625,-0.375,-3.75,{"date":1251,"open":457,"high":457,"low":457,"close":457,"change":325,"percent_change":325,"volume":1252,"transactions":9,"vwap":457},"2026-02-18",400,{"date":1254,"open":891,"high":891,"low":457,"close":457,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":457},"2026-02-17",-0.223,-2.18,4100,{"date":1259,"open":993,"high":1043,"low":29,"close":1260,"change":1261,"percent_change":1262,"volume":957,"transactions":9,"vwap":1260},"2026-02-13",10.223,0.223,2.23,{"date":1264,"open":457,"high":457,"low":457,"close":457,"change":325,"percent_change":325,"volume":1170,"transactions":9,"vwap":457},"2026-02-12",{"date":1266,"open":1043,"high":1033,"low":995,"close":457,"change":997,"percent_change":998,"volume":774,"transactions":9,"vwap":457},"2026-02-11",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1227,"transactions":9,"vwap":1269},"2026-02-10",10.37,-0.055,-0.53,{"date":1273,"open":1269,"high":1026,"low":1269,"close":1025,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1025},"2026-02-09",-0.085,-0.81,2100,{"date":1278,"open":891,"high":1279,"low":891,"close":1279,"change":308,"percent_change":1280,"volume":1028,"transactions":9,"vwap":1279},"2026-02-06",10.51,-3.13,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1057,"change":308,"percent_change":1285,"volume":806,"transactions":9,"vwap":1057},"2026-02-05",11.19,10.8,-3.04,{"date":1287,"open":1288,"high":1288,"low":1283,"close":1283,"change":1182,"percent_change":1271,"volume":1289,"transactions":9,"vwap":1283},"2026-02-04",11.275,3200,{"date":1291,"open":1024,"high":1292,"low":969,"close":1292,"change":1293,"percent_change":912,"volume":1087,"transactions":9,"vwap":1292},"2026-02-03",11.25,0.59,{"date":1295,"open":1033,"high":1032,"low":1296,"close":1032,"change":766,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1032},"2026-02-02",10.25,2.5,2000,{"date":1300,"open":1099,"high":1033,"low":1301,"close":1033,"change":481,"percent_change":1302,"volume":888,"transactions":9,"vwap":1033},"2026-01-30",9.77,2.06,{"date":1304,"open":993,"high":1305,"low":1099,"close":1305,"change":491,"percent_change":1306,"volume":1028,"transactions":9,"vwap":1305},"2026-01-29",10.19,-1.74,{"date":1308,"open":1309,"high":1309,"low":1269,"close":1269,"change":688,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1269},"2026-01-28",10.695,-5.47,2200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1311,"transactions":9,"vwap":1316},"2026-01-27",10.58,10.99,10.97,-0.73,-6.24,{"date":1320,"open":1072,"high":1072,"low":1072,"close":1072,"change":1321,"percent_change":1322,"volume":1170,"transactions":9,"vwap":1072},"2026-01-26",-0.152,-1.28,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":811,"transactions":9,"vwap":1326},"2026-01-23",11.434,11.852,0.252,2.17,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1331},"2026-01-22",11.6,{"date":1333,"open":1056,"high":1334,"low":1056,"close":1331,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1331},"2026-01-21",12.6,0.54,4.88,7400,{"date":1339,"open":1279,"high":1283,"low":1279,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-20",11.06,0.55,5.23,5700,{"date":1345,"open":1056,"high":1346,"low":1279,"close":1279,"change":821,"percent_change":1203,"volume":1102,"transactions":9,"vwap":1279},"2026-01-16",13.2,{"date":1348,"open":515,"high":515,"low":515,"close":515,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":515},"2026-01-15",{"date":1350,"open":954,"high":1351,"low":954,"close":515,"change":1034,"percent_change":1352,"volume":1353,"transactions":9,"vwap":515},"2026-01-14",11.89,5.59,10100,{"date":1355,"open":841,"high":994,"low":841,"close":994,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":994},"2026-01-13",0.71,7.48,3800,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":611,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-12",9.49,-1.66,800,{"date":1365,"open":1366,"high":989,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":768,"transactions":9,"vwap":1367},"2026-01-09",9.56,9.65,-0.03,-0.31,{"date":1371,"open":1301,"high":954,"low":1372,"close":1373,"change":1374,"percent_change":334,"volume":888,"transactions":9,"vwap":1373},"2026-01-08",9.51,9.68,-0.22,{"date":1376,"open":891,"high":891,"low":1377,"close":1378,"change":735,"percent_change":1379,"volume":1337,"transactions":9,"vwap":1378},"2026-01-07",9.33,9.9,-2.37,{"date":1381,"open":1058,"high":1058,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-06",10.117,10.14,-0.519,-4.87,2900,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":806,"transactions":9,"vwap":1390},"2026-01-05",10.87,10.659,-0.331,-3.01,{"date":1394,"open":1395,"high":1395,"low":1315,"close":1315,"change":1168,"percent_change":743,"volume":175,"transactions":9,"vwap":1315},"2026-01-02",11.026,{"date":1397,"open":1398,"high":1399,"low":1024,"close":1038,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1038},"2025-12-31",10.814,12.4,-0.225,-2.02,9300,{"date":1404,"open":1405,"high":1406,"low":1058,"close":1407,"change":1408,"percent_change":1409,"volume":933,"transactions":9,"vwap":1407},"2025-12-30",11.318,11.39,11.125,-0.365,-3.18,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":325,"percent_change":325,"volume":175,"transactions":9,"vwap":1413},"2025-12-29",12.2,11.49,{"date":1415,"open":1399,"high":1399,"low":1416,"close":1413,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1413},"2025-12-26",11.24,-0.98,-7.86,5300,{"date":1421,"open":1399,"high":1422,"low":1423,"close":1424,"change":950,"percent_change":1425,"volume":711,"transactions":9,"vwap":1424},"2025-12-24",13.6,12.35,12.47,0.65,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":602,"percent_change":186,"volume":905,"transactions":9,"vwap":1431},"2025-12-23",12.53,12.54,12.22,12.39,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1429,"change":499,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2025-12-22",12.5,13.99,12.12,1.95,10700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":203,"percent_change":554,"volume":1353,"transactions":9,"vwap":1444},"2025-12-19",12.45,12.452,12,12.3,{"date":1446,"open":1447,"high":1447,"low":1292,"close":1412,"change":1448,"percent_change":1449,"volume":704,"transactions":9,"vwap":1412},"2025-12-18",13.48,0.045,0.37,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1408,"percent_change":1454,"volume":175,"transactions":9,"vwap":1453},"2025-12-17",12.991,12.155,-2.92,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":879,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-16",13.93,14.345,12.52,-12.45,9200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":865,"percent_change":1468,"volume":1195,"transactions":9,"vwap":1467},"2025-12-15",14.49,14.87,14.1,14.3,-0.28,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1045,"transactions":9,"vwap":1472},"2025-12-12",15.75,14.34,-1.56,-9.81,{"date":1476,"open":1471,"high":1477,"low":1478,"close":1477,"change":694,"percent_change":1141,"volume":1289,"transactions":9,"vwap":1477},"2025-12-11",15.9,15.38,{"date":1480,"open":1422,"high":1481,"low":1422,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-10",16.13,16.01,2,14.28,12500,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":694,"percent_change":1491,"volume":972,"transactions":9,"vwap":1490},"2025-12-09",14,14.5,14.01,-0.78,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":901,"transactions":9,"vwap":1496},"2025-12-08",14.74,15,14.12,-0.605,-4.11,{"date":1500,"open":1495,"high":1495,"low":1501,"close":1501,"change":645,"percent_change":1502,"volume":1170,"transactions":9,"vwap":1501},"2025-12-05",14.725,-1.83,{"date":1504,"open":1505,"high":1505,"low":1495,"close":1495,"change":325,"percent_change":325,"volume":947,"transactions":9,"vwap":1495},"2025-12-04",15.5,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1495,"change":1510,"percent_change":1511,"volume":806,"transactions":9,"vwap":1495},"2025-12-03",16,14.85,-0.475,-3.07,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":766,"volume":1363,"transactions":9,"vwap":1515},"2025-12-02",15.99,15.475,0.04,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":957,"transactions":9,"vwap":1520},"2025-12-01",15.95,15.435,-0.435,-2.74,{"date":1524,"open":1519,"high":1519,"low":1505,"close":1525,"change":514,"percent_change":1526,"volume":972,"transactions":9,"vwap":1525},"2025-11-28",15.87,3.66,{"date":1528,"open":1529,"high":1519,"low":73,"close":73,"change":1141,"percent_change":1530,"volume":806,"transactions":9,"vwap":73},"2025-11-26",15.89,-4.31,{"date":1532,"open":1533,"high":1508,"low":1534,"close":1508,"change":1535,"percent_change":1536,"volume":957,"transactions":9,"vwap":1508},"2025-11-25",15.45,15.43,0.51,3.29,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1012,"transactions":9,"vwap":1540},"2025-11-24",16.16,15.49,-0.51,-3.19,{"date":1544,"open":96,"high":96,"low":1545,"close":1508,"change":203,"percent_change":680,"volume":175,"transactions":9,"vwap":1508},"2025-11-21",15.345,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1477,"change":645,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1477},"2025-11-20",16.49,16.9,14.885,-1.7,5000,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1081,"volume":1559,"transactions":9,"vwap":1557},"2025-11-19",14.43,16.18,16.175,1.655,1400,{"date":1561,"open":1467,"high":1562,"low":1563,"close":1562,"change":1092,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-18",14.52,13.359,-2.68,4400,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":308,"percent_change":1571,"volume":1386,"transactions":9,"vwap":1570},"2025-11-17",15.63,14.7,14.92,-2.23,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-14",15.634,15.875,15.07,15.26,-1.14,-6.95,2800,{"date":1582,"open":1549,"high":1549,"low":1508,"close":1583,"change":398,"percent_change":1584,"volume":806,"transactions":9,"vwap":1583},"2025-11-13",16.4,-0.61,{"date":1586,"open":1508,"high":1587,"low":1508,"close":1587,"change":1588,"percent_change":740,"volume":957,"transactions":9,"vwap":1587},"2025-11-12",16.5,1.32,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":835,"percent_change":965,"volume":1594,"transactions":9,"vwap":1593},"2025-11-11",17.57,14.24,15.18,4900,{"date":1596,"open":1488,"high":26,"low":1488,"close":1508,"change":1483,"percent_change":1597,"volume":1093,"transactions":9,"vwap":1508},"2025-11-10",14.29,{"date":1599,"open":1600,"high":1600,"low":1488,"close":1488,"change":1601,"percent_change":1602,"volume":1363,"transactions":9,"vwap":1488},"2025-11-07",14.45,0.5,3.7,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1605},"2025-11-06",13.5,{"date":1607,"open":1605,"high":1605,"low":1605,"close":1605,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1605},"2025-11-05",{"date":1609,"open":1610,"high":1605,"low":1610,"close":1605,"change":734,"percent_change":602,"volume":1363,"transactions":9,"vwap":1605},"2025-11-04",13.275,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":673,"percent_change":387,"volume":1238,"transactions":9,"vwap":1614},"2025-11-03",13.98,13.52,{"date":1616,"open":1617,"high":1618,"low":1441,"close":1619,"change":1620,"percent_change":1621,"volume":1257,"transactions":9,"vwap":1619},"2025-10-31",13.92,14.89,14.4,1.754,13.87,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1624},"2025-10-30",12.646,{"date":1626,"open":1624,"high":1624,"low":1624,"close":1624,"change":1627,"percent_change":1628,"volume":1252,"transactions":9,"vwap":1624},"2025-10-29",0.289,2.34,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1182,"volume":1363,"transactions":9,"vwap":1631},"2025-10-28",12.357,-0.008,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1012,"transactions":9,"vwap":1636},"2025-10-27",12.06,12.365,0.355,2.96,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":21,"percent_change":950,"volume":905,"transactions":9,"vwap":1641},"2025-10-24",12.01,{"date":1643,"open":1644,"high":1443,"low":1644,"close":1443,"change":143,"percent_change":1645,"volume":1028,"transactions":9,"vwap":1443},"2025-10-23",11.91,2.74,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1257,"transactions":9,"vwap":1650},"2025-10-22",12.162,11.17,11.68,-0.905,-7.19,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-21",12.585,0.385,3.16,300,{"date":1660,"open":1661,"high":1661,"low":1412,"close":1412,"change":779,"percent_change":1662,"volume":175,"transactions":9,"vwap":1412},"2025-10-20",12.68,-3.79,{"date":1664,"open":1661,"high":1661,"low":1661,"close":1661,"change":950,"percent_change":680,"volume":1363,"transactions":9,"vwap":1661},"2025-10-17",{"date":1666,"open":1667,"high":1334,"low":1667,"close":1334,"change":1668,"percent_change":1669,"volume":175,"transactions":9,"vwap":1334},"2025-10-16",12.394,-0.172,-1.35,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1227,"transactions":9,"vwap":1673},"2025-10-15",12.95,12.772,-0.218,-1.68,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1678},"2025-10-14",12.99,{"date":1680,"open":1681,"high":1678,"low":1681,"close":1678,"change":1516,"percent_change":1682,"volume":1170,"transactions":9,"vwap":1678},"2025-10-13",12.33,0.31,{"date":1684,"open":1488,"high":1488,"low":1672,"close":1672,"change":1685,"percent_change":1686,"volume":972,"transactions":9,"vwap":1672},"2025-10-10",-0.55,-4.07,{"date":1688,"open":1605,"high":1605,"low":1605,"close":1605,"change":566,"percent_change":1536,"volume":175,"transactions":9,"vwap":1605},"2025-10-09",{"date":1690,"open":1691,"high":1613,"low":1692,"close":1693,"change":628,"percent_change":1542,"volume":1298,"transactions":9,"vwap":1693},"2025-10-08",13.25,12.85,13.07,{"date":1695,"open":1605,"high":1605,"low":1605,"close":1605,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1605},"2025-10-07",{"date":1697,"open":1698,"high":1699,"low":1700,"close":1605,"change":588,"percent_change":792,"volume":1701,"transactions":9,"vwap":1605},"2025-10-06",13.58,13.925,13.29,4200,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1704,"change":1632,"percent_change":1182,"volume":905,"transactions":9,"vwap":1704},"2025-10-03",13.3,12.78,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":866,"transactions":9,"vwap":1709},"2025-10-02",13.16,13.308,-0.692,-4.94,{"date":1713,"open":1605,"high":1488,"low":1605,"close":1488,"change":1714,"percent_change":1715,"volume":175,"transactions":9,"vwap":1488},"2025-10-01",-0.428,-2.97,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1059,"volume":781,"transactions":9,"vwap":1720},"2025-09-30",14.9,14.007,14.428,-0.072,{"date":1723,"open":1724,"high":1724,"low":1489,"close":1489,"change":1417,"percent_change":1725,"volume":768,"transactions":9,"vwap":1489},"2025-09-29",15.7,-6.33,{"date":1727,"open":1495,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-09-26",16.61,14.914,15.48,0.914,6.27,10000,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":377,"volume":175,"transactions":9,"vwap":1736},"2025-09-25",14.566,-0.034,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1740},"2025-09-24",14.6,{"date":1742,"open":1495,"high":1495,"low":1740,"close":1740,"change":325,"percent_change":325,"volume":1224,"transactions":9,"vwap":1740},"2025-09-23",{"date":1744,"open":1745,"high":1495,"low":1746,"close":1740,"change":1747,"percent_change":68,"volume":1748,"transactions":9,"vwap":1740},"2025-09-22",14.75,13.11,0.13,7200,{"date":1750,"open":1751,"high":1569,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-19",13.78,14.47,0.72,5.24,11500,{"date":1757,"open":1758,"high":1751,"low":1758,"close":1759,"change":1747,"percent_change":805,"volume":1580,"transactions":9,"vwap":1759},"2025-09-18",13.39,13.75,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1231,"volume":957,"transactions":9,"vwap":1763},"2025-09-17",13.09,13.62,0.53,{"date":1766,"open":1767,"high":1762,"low":1767,"close":1762,"change":1092,"percent_change":1715,"volume":1012,"transactions":9,"vwap":1762},"2025-09-16",13.06,{"date":1769,"open":1705,"high":1770,"low":1434,"close":1770,"change":580,"percent_change":1771,"volume":905,"transactions":9,"vwap":1770},"2025-09-15",13.49,8.79,{"date":1773,"open":1399,"high":1399,"low":1399,"close":1399,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1399},"2025-09-12",{"date":1775,"open":1399,"high":1399,"low":1399,"close":1399,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1399},"2025-09-11",{"date":1777,"open":1778,"high":1778,"low":1779,"close":1399,"change":456,"percent_change":553,"volume":1243,"transactions":9,"vwap":1399},"2025-09-10",13.03,11.86,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":735,"percent_change":1783,"volume":947,"transactions":9,"vwap":1782},"2025-09-09",11.76,-2,{"date":1785,"open":1071,"high":1443,"low":1071,"close":1443,"change":1516,"percent_change":1786,"volume":1238,"transactions":9,"vwap":1443},"2025-09-08",0.33,{"date":1788,"open":1058,"high":1443,"low":1058,"close":1789,"change":1790,"percent_change":1791,"volume":696,"transactions":9,"vwap":1789},"2025-09-05",11.96,1.385,13.1,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":753,"percent_change":1795,"volume":937,"transactions":9,"vwap":1794},"2025-09-04",10.575,3.83,{"date":1797,"open":1798,"high":1071,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1045,"transactions":9,"vwap":1799},"2025-09-03",9.313,10.185,0.493,5.09,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1632,"percent_change":828,"volume":852,"transactions":9,"vwap":1805},"2025-09-02",9.26,9.692,{"date":1807,"open":995,"high":995,"low":995,"close":995,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":995},"2025-08-29",{"date":1809,"open":995,"high":995,"low":995,"close":995,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":995},"2025-08-28",{"date":1811,"open":1373,"high":995,"low":1373,"close":995,"change":753,"percent_change":1812,"volume":1028,"transactions":9,"vwap":995},"2025-08-27",4.19,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1815},"2025-08-26",9.31,{"date":1817,"open":1815,"high":1815,"low":1815,"close":1815,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1815},"2025-08-25",{"date":1819,"open":1820,"high":857,"low":1820,"close":1815,"change":325,"percent_change":325,"volume":1363,"transactions":9,"vwap":1815},"2025-08-22",9.3,{"date":1822,"open":1823,"high":1824,"low":1815,"close":1815,"change":1510,"percent_change":1825,"volume":1152,"transactions":9,"vwap":1815},"2025-08-21",9.514,10.74,-4.85,{"date":1827,"open":946,"high":946,"low":989,"close":1828,"change":1829,"percent_change":252,"volume":866,"transactions":9,"vwap":1828},"2025-08-20",9.785,0.005,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":565,"percent_change":588,"volume":1227,"transactions":9,"vwap":1832},"2025-08-19",9.78,{"date":1834,"open":457,"high":457,"low":995,"close":926,"change":108,"percent_change":1835,"volume":682,"transactions":9,"vwap":926},"2025-08-18",0.62,{"date":1837,"open":1838,"high":1838,"low":995,"close":995,"change":1839,"percent_change":1840,"volume":1227,"transactions":9,"vwap":995},"2025-08-15",9.851,-0.29,-2.9,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1843},"2025-08-14",9.99,{"date":1845,"open":457,"high":1846,"low":1843,"close":1843,"change":1847,"percent_change":628,"volume":1224,"transactions":9,"vwap":1843},"2025-08-13",10.06,-0.043,{"date":1849,"open":946,"high":1850,"low":946,"close":1850,"change":1851,"percent_change":1852,"volume":1227,"transactions":9,"vwap":1850},"2025-08-12",10.033,0.171,1.73,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1658,"transactions":9,"vwap":1855},"2025-08-11",9.862,0.022,0.22,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":872,"percent_change":1551,"volume":905,"transactions":9,"vwap":1863},"2025-08-08",9.748,10.024,9.679,9.84,{"date":1865,"open":1091,"high":1091,"low":1091,"close":1091,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1091},"2025-08-07",{"date":1867,"open":1868,"high":1091,"low":1868,"close":1091,"change":1869,"percent_change":1870,"volume":947,"transactions":9,"vwap":1091},"2025-08-06",9.661,-0.075,-0.74,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1227,"transactions":9,"vwap":1874},"2025-08-05",9.63,10.085,0.145,1.46,{"date":1878,"open":1863,"high":1879,"low":1863,"close":1879,"change":1880,"percent_change":1881,"volume":1559,"transactions":9,"vwap":1879},"2025-08-04",9.94,-0.135,-1.34,{"date":1883,"open":954,"high":1884,"low":954,"close":1884,"change":1885,"percent_change":1236,"volume":901,"transactions":9,"vwap":1884},"2025-08-01",10.075,-0.025,{"date":1887,"open":29,"high":29,"low":29,"close":29,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":29},"2025-07-31",{"date":1889,"open":1843,"high":29,"low":1890,"close":29,"change":734,"percent_change":436,"volume":811,"transactions":9,"vwap":29},"2025-07-30",9.83,{"date":1892,"open":1843,"high":1893,"low":954,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-29",10.177,10.12,0.195,1.96,6500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1270,"percent_change":1685,"volume":1298,"transactions":9,"vwap":1902},"2025-07-28",10.065,10.07,9.925,{"date":1904,"open":1389,"high":1389,"low":1905,"close":996,"change":279,"percent_change":1073,"volume":1257,"transactions":9,"vwap":996},"2025-07-25",9.71,{"date":1907,"open":1908,"high":1678,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-07-24",9.305,9.95,0.45,4.74,36900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":841,"change":1682,"percent_change":89,"volume":1243,"transactions":9,"vwap":841},"2025-07-23",9.37,9.675,9.17,{"date":1919,"open":1234,"high":1920,"low":1921,"close":1922,"change":194,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-07-22",9.42,9.038,9.19,-2.85,14900,{"date":1926,"open":921,"high":862,"low":921,"close":864,"change":481,"percent_change":1927,"volume":1386,"transactions":9,"vwap":864},"2025-07-21",2.27,{"date":1929,"open":862,"high":1930,"low":1931,"close":1931,"change":325,"percent_change":325,"volume":866,"transactions":9,"vwap":1931},"2025-07-18",9.524,9.25,{"date":1933,"open":848,"high":1934,"low":1931,"close":1931,"change":1236,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1931},"2025-07-17",9.53,-2.63,14200,{"date":1938,"open":954,"high":1939,"low":862,"close":841,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":841},"2025-07-16",9.831,-0.399,-4.03,8000,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1227,"transactions":9,"vwap":1946},"2025-07-15",9.986,9.899,0.087,0.89,{"date":1950,"open":1951,"high":1952,"low":954,"close":1953,"change":1954,"percent_change":565,"volume":1386,"transactions":9,"vwap":1953},"2025-07-14",9.977,10.087,9.812,0.002,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":931,"percent_change":1958,"volume":1170,"transactions":9,"vwap":1957},"2025-07-11",9.81,-2.1,{"date":1960,"open":1961,"high":941,"low":1961,"close":941,"change":1962,"percent_change":1963,"volume":947,"transactions":9,"vwap":941},"2025-07-10",10.0019999,-0.12,-1.18,{"date":1965,"open":1957,"high":1383,"low":1957,"close":1383,"change":942,"percent_change":1966,"volume":901,"transactions":9,"vwap":1383},"2025-07-09",1.4,{"date":1968,"open":1894,"high":1894,"low":1378,"close":457,"change":1969,"percent_change":1019,"volume":859,"transactions":9,"vwap":457},"2025-07-08",-0.184,{"date":1971,"open":1905,"high":1972,"low":1905,"close":1972,"change":1973,"percent_change":1974,"volume":1311,"transactions":9,"vwap":1972},"2025-07-07",10.184,0.274,2.76,{"date":1976,"open":1977,"high":1091,"low":1977,"close":900,"change":1839,"percent_change":1978,"volume":1012,"transactions":9,"vwap":900},"2025-07-03",9.691,-2.84,{"date":1980,"open":1981,"high":1981,"low":1246,"close":994,"change":1910,"percent_change":564,"volume":1386,"transactions":9,"vwap":994},"2025-07-02",10.24,{"date":1983,"open":1378,"high":1378,"low":1246,"close":989,"change":1145,"percent_change":1984,"volume":1012,"transactions":9,"vwap":989},"2025-07-01",-1.32,{"date":1986,"open":954,"high":1085,"low":841,"close":946,"change":1541,"percent_change":646,"volume":1987,"transactions":9,"vwap":946},"2025-06-30",43200,{"date":1989,"open":1990,"high":1990,"low":926,"close":1991,"change":1992,"percent_change":1993,"volume":781,"transactions":9,"vwap":1991},"2025-06-27",10.78,10.39,0.665,6.84,{"date":1995,"open":1048,"high":1048,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-06-26",8.86,9.725,-0.515,-5.03,69100,{"date":2002,"open":981,"high":2003,"low":916,"close":1981,"change":828,"percent_change":1491,"volume":1138,"transactions":9,"vwap":1981},"2025-06-25",10.27,{"date":2005,"open":891,"high":891,"low":954,"close":2006,"change":491,"percent_change":1066,"volume":852,"transactions":9,"vwap":2006},"2025-06-24",10.32,{"date":2008,"open":457,"high":1010,"low":841,"close":891,"change":2009,"percent_change":1745,"volume":2010,"transactions":9,"vwap":891},"2025-06-23",1.35,11100,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-06-20",12.376,9.15,-3.2,-25.91,51500,{"date":2019,"open":1423,"high":1423,"low":1423,"close":1423,"change":575,"percent_change":1092,"volume":1363,"transactions":9,"vwap":1423},"2025-06-18",{"date":2021,"open":2022,"high":1070,"low":1399,"close":1399,"change":1839,"percent_change":2023,"volume":1289,"transactions":9,"vwap":1399},"2025-06-17",13.35,-2.29,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":1962,"percent_change":2028,"volume":972,"transactions":9,"vwap":2027},"2025-06-16",13.54,12.69,-0.94,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":308,"percent_change":936,"volume":937,"transactions":9,"vwap":2031},"2025-06-13",12.81,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":2034},"2025-06-12",13.15,{"date":2036,"open":1778,"high":2034,"low":1778,"close":2034,"change":2037,"percent_change":2038,"volume":1363,"transactions":9,"vwap":2034},"2025-06-11",-0.806,-5.78,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":2041},"2025-06-10",13.956,{"date":2043,"open":1605,"high":1435,"low":2044,"close":2041,"change":911,"percent_change":2045,"volume":1559,"transactions":9,"vwap":2041},"2025-06-09",12.92,3.87,{"date":2047,"open":2048,"high":2049,"low":1704,"close":2049,"change":2050,"percent_change":879,"volume":1276,"transactions":9,"vwap":2049},"2025-06-06",13.38,13.436,-0.244,{"date":2052,"open":2053,"high":2054,"low":1346,"close":2055,"change":950,"percent_change":1293,"volume":2056,"transactions":9,"vwap":2055},"2025-06-05",13.24,13.7,13.68,4300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":1422,"change":2061,"percent_change":2062,"volume":1138,"transactions":9,"vwap":1422},"2025-06-04",13.69,12.77,-0.57,-4.02,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":1227,"transactions":9,"vwap":2065},"2025-06-03",14.17,0.67,4.96,{"date":2069,"open":1447,"high":1605,"low":1704,"close":1605,"change":203,"percent_change":2070,"volume":933,"transactions":9,"vwap":1605},"2025-06-02",0.75,{"date":2072,"open":2054,"high":2073,"low":1704,"close":1070,"change":1059,"percent_change":2074,"volume":1108,"transactions":9,"vwap":1070},"2025-05-30",14.09,-3.6,{"date":2076,"open":2077,"high":1467,"low":2077,"close":2077,"change":398,"percent_change":231,"volume":1087,"transactions":9,"vwap":2077},"2025-05-29",13.9,{"date":2079,"open":2080,"high":2080,"low":2081,"close":1488,"change":21,"percent_change":742,"volume":1337,"transactions":9,"vwap":1488},"2025-05-28",14.73,13.8,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1435,"change":2087,"percent_change":387,"volume":2088,"transactions":9,"vwap":1435},"2025-05-27",14.69,15.14,13.235,-0.91,10900,{"date":2090,"open":1730,"high":1730,"low":1569,"close":1718,"change":1073,"percent_change":2091,"volume":1188,"transactions":9,"vwap":1718},"2025-05-23",2.05,{"date":2093,"open":2094,"high":2094,"low":1489,"close":1740,"change":718,"percent_change":2074,"volume":837,"transactions":9,"vwap":1740},"2025-05-22",15.69,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":566,"volume":761,"transactions":9,"vwap":2099},"2025-05-21",16.34,14.71,15.145,0.065,{"date":2102,"open":1101,"high":1478,"low":2103,"close":2104,"change":955,"percent_change":2105,"volume":822,"transactions":9,"vwap":2104},"2025-05-20",14.78,15.08,1.21,{"date":2107,"open":1467,"high":1718,"low":2108,"close":1718,"change":333,"percent_change":2109,"volume":774,"transactions":9,"vwap":1718},"2025-05-19",14.067,-0.93,{"date":2111,"open":1488,"high":2112,"low":1488,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-05-16",16.31,15.04,1.485,10.96,32100,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":1461,"transactions":9,"vwap":2121},"2025-05-15",13.04,15.15,13.555,-0.665,-4.68,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-05-14",14.76,15.8,14.22,-0.33,-2.27,6900,{"date":2133,"open":2031,"high":2134,"low":2031,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-05-13",16.15,14.55,2.01,16.03,22100,{"date":2140,"open":2141,"high":2065,"low":2142,"close":1429,"change":702,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1429},"2025-05-12",13,11.62,-3.61,40000,{"date":2146,"open":1434,"high":2147,"low":2148,"close":2149,"change":1601,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-09",14.54,11.01,13.01,4,62700,{"date":2153,"open":2154,"high":2155,"low":1406,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-05-08",11.67,13.13,12.51,1.51,13.73,51200,{"date":2161,"open":908,"high":908,"low":2162,"close":1058,"change":272,"percent_change":2163,"volume":1133,"transactions":9,"vwap":1058},"2025-05-07",10.75,2.28,{"date":2165,"open":969,"high":1058,"low":1279,"close":2166,"change":2167,"percent_change":673,"volume":774,"transactions":9,"vwap":2166},"2025-05-06",10.755,-0.095,{"date":2169,"open":2170,"high":2171,"low":891,"close":1057,"change":865,"percent_change":997,"volume":2172,"transactions":9,"vwap":1057},"2025-05-05",11.345,11.65,8600,{"date":2174,"open":2175,"high":1789,"low":2176,"close":2176,"change":694,"percent_change":2177,"volume":866,"transactions":9,"vwap":2176},"2025-05-02",11.2,10.89,-1,{"date":2179,"open":1058,"high":1058,"low":1058,"close":1058,"change":325,"percent_change":325,"volume":325,"transactions":9,"vwap":1058},"2025-05-01",{"date":2181,"open":1058,"high":1058,"low":1058,"close":1058,"change":325,"percent_change":325,"volume":901,"transactions":9,"vwap":1058},"2025-04-30",{"date":2183,"open":2148,"high":2148,"low":1058,"close":1058,"change":931,"percent_change":2184,"volume":1298,"transactions":9,"vwap":1058},"2025-04-29",-1.87,{"date":2186,"open":1051,"high":2187,"low":1051,"close":2188,"change":2189,"percent_change":787,"volume":696,"transactions":9,"vwap":2188},"2025-04-28",11.98,11.21,0.48,{"date":2191,"open":1429,"high":1070,"low":2192,"close":2192,"change":1984,"percent_change":2193,"volume":2138,"transactions":9,"vwap":2192},"2025-04-25",10.73,-10.95,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-04-24",14.2,14.31,11.56,12.05,-1.48,-10.94,29100,{"date":2204,"open":2205,"high":1489,"low":2205,"close":2206,"change":983,"percent_change":2126,"volume":2207,"transactions":9,"vwap":2206},"2025-04-23",11.77,13.53,15600,{"date":180,"open":2148,"high":2209,"low":1296,"close":2209,"change":133,"percent_change":444,"volume":1035,"transactions":9,"vwap":2209},11.79]