[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FENC":3,"homepage-market-summary":31,"stock-historical-FENC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FENC","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},"Fennec Pharmaceuticals Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Fennec Pharmaceuticals Inc is a commercial-stage biopharmaceutical company. Its product candidate is PEDMARK which is sodium thiosulfate in a novel formulation for the prevention of cisplatin-induced hearing loss, or ototoxicity in children. The company principally operates in the United States.","35","Research Triangle Park, NC",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},10.2,10.46,10.49,10.03,10.33,-0.13,-1.26,136432.218851,2914,10.1764,13.25,5.65,192931.93164168,59.9,2274,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.17,156336,57062582.91042,87.5,"2025-04-22",[183,184,194,204,214,225,235,245,254,264,275,285,293,303,312,321,331,339,350,359,368,379,390,399,408,419,429,440,449,458,466,477,485,495,504,513,520,529,537,546,555,563,573,584,594,603,613,621,631,640,650,660,671,681,692,699,704,711,717,722,728,734,741,747,752,760,767,774,781,788,793,798,804,811,819,825,832,840,847,853,860,867,874,880,887,893,899,905,911,918,923,928,933,938,942,950,957,963,971,980,988,997,1006,1014,1021,1029,1034,1042,1050,1059,1063,1068,1075,1081,1089,1092,1098,1105,1114,1121,1127,1134,1140,1145,1150,1158,1162,1166,1172,1177,1184,1188,1194,1200,1207,1216,1224,1230,1238,1246,1253,1262,1270,1276,1284,1290,1296,1303,1309,1317,1325,1332,1339,1346,1351,1357,1362,1370,1377,1383,1390,1396,1402,1407,1413,1420,1424,1428,1432,1439,1444,1449,1454,1459,1462,1466,1470,1474,1480,1484,1489,1492,1497,1503,1507,1510,1513,1518,1525,1528,1533,1539,1545,1551,1554,1558,1561,1566,1570,1573,1578,1584,1587,1593,1599,1603,1606,1610,1614,1617,1621,1627,1633,1637,1641,1646,1650,1654,1660,1663,1667,1671,1675,1680,1685,1690,1694,1698,1701,1705,1711,1717,1721,1726,1731,1737,1742,1746,1750,1754,1759,1765,1770,1775,1782,1789,1795,1798,1804,1812,1819,1823,1829,1833,1841,1846,1851,1855,1861,1867,1870,1875,1880,1885,1891,1896,1902,1906,1913,1918,1922,1926,1930,1933,1938,1942,1946,1951,1954,1957,1961,1966,1970,1974,1980,1985,1991,1996,2000,2006,2011,2015,2019,2025,2029,2032,2036,2039,2042,2045,2048,2052,2058,2061,2066,2072,2076,2080,2084,2089,2094,2098,2102,2107,2110,2114,2117,2121,2125,2131,2135,2138,2143,2147,2150,2154,2158,2162,2166,2170,2175,2178,2182,2188,2193,2197,2203,2206,2210,2213,2216,2221,2226,2231,2236,2240,2244,2249,2254,2260,2266,2271,2277,2286,2293,2300,2303,2308,2313,2319,2322,2327,2334,2339,2346],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.58,10.65,10.14,-0.32,-3,130152.284296,2682,10.3459,{"date":195,"open":196,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.81,10.83,10.41,-0.15,-1.39,149210.182477,2418,10.6319,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":199,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.99,11.11,10.64,10.8,-1.37,117743.782315,3132,10.7669,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.54,11.06,10.07,10.95,0.345,3.25,210219.709918,4359,10.8546,{"date":226,"open":227,"high":196,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",10.53,10.51,10.605,-0.015,-0.14,105065.076115,2096,10.6492,{"date":236,"open":198,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.626,10.21,10.62,0.11,1.05,103537.029665,2146,10.4873,{"date":246,"open":247,"high":247,"low":248,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",11.01,10.5001,-0.5,-4.54,141625.150933,2743,10.6027,{"date":255,"open":256,"high":257,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11,11.31,10.845,0.1,0.92,91699.177771,2490,11.0025,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",10.63,10.94,10.43,10.91,0.29,2.73,132862.404231,3022,10.8432,{"date":276,"open":277,"high":278,"low":279,"close":239,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",10.78,10.88,10.585,-0.16,-1.48,126307.50352,1923,10.6628,{"date":286,"open":287,"high":206,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",10.74,0.23,2.18,128575.273509,3010,10.8176,{"date":294,"open":208,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",10.96,10.515,10.55,-0.09,-0.85,170328.604907,3551,10.6414,{"date":304,"open":305,"high":187,"low":306,"close":208,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",10.6,10.135,-0.08,-0.75,253195.866328,4248,10.4261,{"date":313,"open":267,"high":207,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",10.68,10.72,-0.24,-2.19,185606.861938,3729,10.8505,{"date":322,"open":323,"high":324,"low":325,"close":295,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",11.3,11.51,10.85,-0.34,-3.01,249928.293187,4380,11.0007,{"date":332,"open":324,"high":333,"low":334,"close":323,"change":335,"percent_change":190,"volume":336,"transactions":337,"vwap":338},"2026-09-10",11.7299,11.271,-0.35,171684.940669,4066,11.3915,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",12.35,12.45,11.42,11.65,-0.8,-6.43,348658.852206,6199,11.8364,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":108,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",12.16,12.53,12.0823,0.48,256279.10707,5077,12.3666,{"date":360,"open":342,"high":361,"low":362,"close":363,"change":280,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",12.6,12.29,12.39,-1.27,212438.986789,3581,12.4801,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",12.42,12.79,12.13,12.55,0.24,1.95,296104.609552,4736,12.5327,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",12.04,12.3899,11.87,12.31,0.28,2.33,291817.147868,4469,12.1787,{"date":391,"open":341,"high":392,"low":393,"close":394,"change":189,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",12.4199,11.8815,12.03,-2.59,348051.917443,5343,12.079,{"date":400,"open":362,"high":401,"low":402,"close":341,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",12.685,12.075,0.08,0.65,508684.525856,6508,12.2938,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",11.71,12.505,11.6,12.27,0.5,4.25,421808.50505,5194,12.2251,{"date":420,"open":372,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",12.1928,11.61,11.77,-0.4,-3.29,296827.48487,6287,11.7852,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",11.7,12.28,11.295,12.17,0.46,3.93,250951.972774,5127,11.8925,{"date":441,"open":442,"high":443,"low":442,"close":410,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",11.44,11.8799,0.31,2.72,198353.86275,4227,11.6506,{"date":450,"open":451,"high":452,"low":278,"close":453,"change":240,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",11.29,11.47,11.4,0.97,218904.313606,4893,11.3115,{"date":459,"open":452,"high":344,"low":460,"close":451,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",11.22,-0.06,-0.53,210738.70862,5146,11.38,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",11.79,11.9734,11.17,11.35,-0.52,-4.38,244209.690179,5036,11.3739,{"date":478,"open":479,"high":480,"low":468,"close":383,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",12,12.19,0,161314.797006,4165,11.8944,{"date":486,"open":487,"high":488,"low":489,"close":383,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",11.88,12.02,11.73,0.04,0.34,123411.117039,3005,11.8808,{"date":496,"open":497,"high":498,"low":344,"close":499,"change":240,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",11.98,12.06,11.83,0.94,186039.194416,3191,11.7845,{"date":505,"open":506,"high":507,"low":431,"close":508,"change":326,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",12.09,12.245,11.72,-2.82,106872.415787,2397,11.8264,{"date":514,"open":515,"high":341,"low":383,"close":498,"change":288,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",11.94,1.94,190391.253735,4038,12.1525,{"date":521,"open":522,"high":26,"low":523,"close":499,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",12.8,11.62,-0.95,-7.43,358771.594573,6407,12.023,{"date":530,"open":352,"high":26,"low":422,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",12.78,1.84,16.82,719236.006059,10776,12.4125,{"date":538,"open":343,"high":539,"low":540,"close":267,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",11.58,10.76,-0.635,-5.49,311795.213099,6281,10.982,{"date":547,"open":206,"high":548,"low":206,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",11.66,11.575,0.735,6.78,226652.097876,3724,11.4219,{"date":556,"open":297,"high":219,"low":557,"close":558,"change":143,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",10.425,10.84,3.04,119059.023014,3203,10.7673,{"date":564,"open":565,"high":315,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",10.22,10.17,10.52,0.41,4.06,153806.99781,3285,10.5436,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",9.68,10.19,9.5601,10.11,0.52,5.42,166420.880327,3140,9.9533,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",9.86,9.47,9.59,0.02,0.21,117839.763215,2409,9.599,{"date":595,"open":596,"high":218,"low":597,"close":598,"change":326,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",9.65,9.3959,9.57,-3.43,86383.456601,2488,9.5661,{"date":604,"open":605,"high":606,"low":587,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",9.71,10.3838,9.91,0.26,2.69,90551.252597,2353,9.8599,{"date":614,"open":19,"high":578,"low":615,"close":596,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",9.61,-0.29,-2.92,100595.472073,2709,9.7781,{"date":622,"open":623,"high":268,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",10.08,9.92,9.94,-0.27,-2.64,82921.964958,2600,10.0691,{"date":632,"open":633,"high":633,"low":634,"close":238,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",10.59,10.01,0.22,2.2,115538.454,2640,10.2772,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":280,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",10.26,10.75,9.95,9.99,-1.58,90005.409003,2116,10.0906,{"date":651,"open":218,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",10.31,9.8701,10.15,-0.17,-1.65,115820.30752,3194,10.1845,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",10.36,10.44,10.1601,10.32,-0.07,-0.67,105158.685191,3204,10.3188,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":54,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",9.88,10.48,9.7762,10.39,4.95,166246.224815,4057,10.1447,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",10.24,10.7153,9.87,9.9,-0.6,-5.71,168047.284443,4041,10.1166,{"date":693,"open":683,"high":694,"low":695,"close":696,"change":108,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-17",10.79,10.12,10.5,0.57,186800,{"date":700,"open":633,"high":701,"low":676,"close":663,"change":280,"percent_change":702,"volume":703,"transactions":9,"vwap":663},"2026-07-16",10.82,-1.51,91300,{"date":705,"open":706,"high":707,"low":297,"close":305,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":305},"2026-07-15",10.89,11.2,-0.56,-5.02,188400,{"date":712,"open":701,"high":713,"low":305,"close":714,"change":568,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-14",11.24,11.16,3.81,169600,{"date":718,"open":633,"high":719,"low":576,"close":643,"change":608,"percent_change":720,"volume":721,"transactions":9,"vwap":643},"2026-07-13",10.865,2.48,327000,{"date":723,"open":652,"high":724,"low":623,"close":18,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":18},"2026-07-10",10.61,0.18,1.75,173100,{"date":729,"open":730,"high":731,"low":576,"close":652,"change":108,"percent_change":732,"volume":733,"transactions":9,"vwap":652},"2026-07-09",10.27,10.575,0.59,98600,{"date":735,"open":676,"high":268,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",10.04,10.25,-0.25,-2.38,155500,{"date":742,"open":209,"high":209,"low":743,"close":696,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":696},"2026-07-07",10.29,-0.19,-1.78,172000,{"date":748,"open":749,"high":219,"low":696,"close":750,"change":113,"percent_change":298,"volume":751,"transactions":9,"vwap":750},"2026-07-06",10.67,10.69,151600,{"date":753,"open":754,"high":278,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",10.35,10.3,10.7,0.36,3.48,140500,{"date":761,"open":762,"high":197,"low":238,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",10.71,10.34,-0.41,-3.81,268700,{"date":768,"open":769,"high":770,"low":750,"close":643,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":643},"2026-06-30",11.02,11.21,-0.28,-2.54,236300,{"date":775,"open":776,"high":257,"low":278,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",11.288,11.03,0.01,0.09,239000,{"date":782,"open":783,"high":217,"low":784,"close":769,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":769},"2026-06-26",10.56,10.435,0.47,4.45,1123300,{"date":789,"open":16,"high":633,"low":16,"close":297,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":297},"2026-06-25",0.15,1.44,156600,{"date":794,"open":763,"high":216,"low":795,"close":796,"change":259,"percent_change":454,"volume":797,"transactions":9,"vwap":796},"2026-06-24",10,10.4,222400,{"date":799,"open":800,"high":186,"low":800,"close":755,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":755},"2026-06-23",9.33,0.77,8.08,377800,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":785,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",9.44,9.53,9.12,5.19,443600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":403,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-18",9.2,9.31,8.85,9.06,0.89,372700,{"date":820,"open":821,"high":822,"low":823,"close":821,"change":589,"percent_change":635,"volume":824,"transactions":9,"vwap":821},"2026-06-17",8.98,9.27,8.91,260000,{"date":826,"open":814,"high":800,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",8.9,8.96,-0.23,-2.5,248600,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-15",9.08,9.19,8.951,0.19,2.11,124400,{"date":841,"open":827,"high":842,"low":843,"close":844,"change":790,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",9.25,8.83,9,1.69,251300,{"date":848,"open":849,"high":821,"low":850,"close":815,"change":790,"percent_change":851,"volume":852,"transactions":9,"vwap":815},"2026-06-11",8.72,8.515,1.72,213600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":666,"percent_change":345,"volume":859,"transactions":9,"vwap":858},"2026-06-10",8.75,9.01,8.52,8.7,144200,{"date":861,"open":862,"high":822,"low":863,"close":864,"change":21,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-09",9.07,8.6,8.77,-1.46,149300,{"date":868,"open":844,"high":869,"low":870,"close":827,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":827},"2026-06-08",9.17,8.71,0.2,2.3,321400,{"date":875,"open":876,"high":876,"low":877,"close":858,"change":878,"percent_change":709,"volume":879,"transactions":9,"vwap":858},"2026-06-05",9.14,8.57,-0.46,170000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":589,"percent_change":635,"volume":886,"transactions":9,"vwap":885},"2026-06-04",9.32,9.463,9.125,9.16,183900,{"date":888,"open":889,"high":889,"low":816,"close":876,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":876},"2026-06-03",9.96,-0.84,-8.42,238900,{"date":894,"open":895,"high":795,"low":896,"close":897,"change":259,"percent_change":103,"volume":898,"transactions":9,"vwap":897},"2026-06-02",9.75,9.55,9.98,352600,{"date":900,"open":644,"high":901,"low":902,"close":673,"change":903,"percent_change":249,"volume":904,"transactions":9,"vwap":673},"2026-06-01",10.02,9.35,-0.05,346200,{"date":906,"open":625,"high":907,"low":908,"close":909,"change":490,"percent_change":128,"volume":910,"transactions":9,"vwap":909},"2026-05-29",10.1,9.73,9.93,447800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":307,"percent_change":345,"volume":917,"transactions":9,"vwap":916},"2026-05-28",9.97,10.28,9.815,9.89,1067000,{"date":919,"open":686,"high":306,"low":920,"close":913,"change":403,"percent_change":921,"volume":922,"transactions":9,"vwap":913},"2026-05-27",9.699,0.81,219600,{"date":924,"open":913,"high":897,"low":925,"close":916,"change":926,"percent_change":424,"volume":927,"transactions":9,"vwap":916},"2026-05-26",9.66,-0.04,135700,{"date":929,"open":914,"high":930,"low":931,"close":909,"change":926,"percent_change":424,"volume":932,"transactions":9,"vwap":909},"2026-05-22",10.45,9.8,194300,{"date":934,"open":935,"high":645,"low":807,"close":913,"change":635,"percent_change":936,"volume":937,"transactions":9,"vwap":913},"2026-05-21",9.62,2.26,211500,{"date":939,"open":940,"high":889,"low":596,"close":895,"change":113,"percent_change":941,"volume":892,"transactions":9,"vwap":895},"2026-05-20",9.79,-0.1,{"date":943,"open":944,"high":218,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",9.52,9.5,9.76,0.16,1.67,289000,{"date":951,"open":952,"high":730,"low":953,"close":954,"change":199,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",9.7,9.398,9.6,-1.54,459000,{"date":958,"open":959,"high":566,"low":869,"close":895,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":895},"2026-05-15",9.29,0.51,5.52,602500,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-14",7.2,9.64,9.24,2.47,36.48,2268400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-13",6.99,7.12,6.75,6.77,-0.26,-3.7,149400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":666,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-12",7.06,7.17,6.95,7.03,-0.99,114100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-11",6.92,7.35,6.8,7.1,0.17,2.45,142300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",6.94,7.25,6.895,6.93,0.03,0.43,211100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":771,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-07",7.14,7.175,6.79,6.9,-3.9,207000,{"date":1015,"open":992,"high":1016,"low":1017,"close":1018,"change":435,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",7.26,6.606,7.18,6.85,240800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":241,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",6.73,6.935,6.65,6.72,0.07,77200,{"date":1030,"open":1031,"high":1011,"low":1031,"close":1025,"change":240,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-05-04",6.56,1.68,129800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":801,"volume":1041,"transactions":9,"vwap":1039},"2026-05-01",6.48,6.615,6.39,6.54,0.05,145500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":288,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-30",6.27,6.51,6.24,6.49,3.67,149200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",6.66,6.74,6.13,6.26,-0.44,-6.57,141800,{"date":1060,"open":1019,"high":1002,"low":1052,"close":1061,"change":199,"percent_change":317,"volume":1062,"transactions":9,"vwap":1061},"2026-04-28",6.7,54100,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1019,"change":778,"percent_change":790,"volume":1067,"transactions":9,"vwap":1019},"2026-04-27",6.82,7.105,125100,{"date":1069,"open":1070,"high":1071,"low":1031,"close":1072,"change":725,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-24",6.62,7,6.84,2.7,108300,{"date":1076,"open":1077,"high":1061,"low":1031,"close":1052,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1052},"2026-04-23",6.69,-0.02,-0.3,47600,{"date":1082,"open":1083,"high":1084,"low":1031,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-22",6.6,6.745,6.68,0.14,2.14,110500,{"date":1090,"open":1053,"high":975,"low":1039,"close":1039,"change":744,"percent_change":509,"volume":1091,"transactions":9,"vwap":1039},"2026-04-21",71800,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1023,"change":461,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1023},"2026-04-20",6.86,6.63,-0.88,69000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1010,"change":54,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1010},"2026-04-17",6.46,6.925,6.22,7.78,216500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",6.47,6.57,6.1,6.3,-0.2,-3.08,221600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":123,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-15",6.25,6.535,6.5,4,163100,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1116,"change":143,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1116},"2026-04-14",5.93,6.315,5.4,193700,{"date":1128,"open":1129,"high":1130,"low":27,"close":1123,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1123},"2026-04-13",5.8,6.14,0.12,2.07,162500,{"date":1135,"open":1038,"high":1039,"low":1129,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",5.81,-0.59,-9.22,322800,{"date":1141,"open":1142,"high":1107,"low":1116,"close":1143,"change":298,"percent_change":200,"volume":1144,"transactions":9,"vwap":1143},"2026-04-09",6.45,6.4,75400,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1047,"change":994,"percent_change":609,"volume":1149,"transactions":9,"vwap":1047},"2026-04-08",6.59,6.34,156700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":941,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",6.37,6.43,6.115,6.32,-1.56,163700,{"date":1159,"open":1148,"high":1147,"low":1148,"close":1160,"change":481,"percent_change":481,"volume":1161,"transactions":9,"vwap":1160},"2026-04-06",6.42,126900,{"date":1163,"open":1110,"high":1164,"low":1116,"close":1160,"change":778,"percent_change":947,"volume":1165,"transactions":9,"vwap":1160},"2026-04-02",6.55,267100,{"date":1167,"open":1168,"high":1047,"low":1168,"close":1169,"change":608,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",6.15,6.41,4.23,153800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1168,"change":148,"percent_change":1147,"volume":1176,"transactions":9,"vwap":1168},"2026-03-31",5.89,6.21,119500,{"date":1178,"open":1179,"high":1180,"low":27,"close":1181,"change":231,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",5.83,5.91,5.77,-2.37,205100,{"date":1185,"open":1100,"high":1039,"low":1186,"close":1180,"change":687,"percent_change":1138,"volume":1187,"transactions":9,"vwap":1180},"2026-03-27",5.905,203500,{"date":1189,"open":1109,"high":1190,"low":1191,"close":1045,"change":491,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1045},"2026-03-26",6.67,6.062,5.51,463600,{"date":1195,"open":1123,"high":1118,"low":1196,"close":1197,"change":790,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",5.9,6.17,2.49,371800,{"date":1201,"open":1010,"high":1202,"low":1196,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-24",6.97,6.02,-1.43,-19.19,809200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",7.54,7.66,7.37,7.45,0.13,1.78,207400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",7.61,7.65,7.32,-0.33,-4.31,574000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1219,"change":725,"percent_change":1229,"volume":1058,"transactions":9,"vwap":1219},"2026-03-19",7.46,7.735,7.34,2.41,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":616,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-18",7.71,7.765,7.36,7.47,-3.74,225600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":926,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-17",7.82,8.1,7.7,7.76,-0.51,174700,{"date":1247,"open":1243,"high":1248,"low":1249,"close":1250,"change":385,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",8.11,7.69,7.8,3.72,228300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-13",7.68,8,7.48,7.52,-0.11,-1.44,90000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":326,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-12",7.79,7.896,7.535,7.63,-4.27,78100,{"date":1271,"open":1272,"high":1273,"low":1209,"close":1274,"change":403,"percent_change":103,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",7.77,7.995,7.97,68500,{"date":1277,"open":1278,"high":1279,"low":1258,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-10",7.64,8.34,7.89,0.3,3.95,111700,{"date":1285,"open":1286,"high":1256,"low":1287,"close":1288,"change":1259,"percent_change":1204,"volume":1289,"transactions":9,"vwap":1288},"2026-03-09",7.67,7.295,7.59,168400,{"date":1291,"open":1250,"high":1292,"low":1293,"close":1242,"change":829,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1242},"2026-03-06",8.05,7.51,-2.9,141100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":626,"percent_change":425,"volume":1302,"transactions":9,"vwap":1301},"2026-03-05",8.2,8.695,7.905,7.93,240600,{"date":1304,"open":802,"high":1305,"low":1306,"close":1298,"change":871,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1298},"2026-03-04",8.25,7.92,2.5,105200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1256,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1256},"2026-03-03",8.02,8.211,7.88,-0.22,-2.68,101100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":626,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-02",8.37,8.59,8.18,8.22,-3.18,172400,{"date":1326,"open":1327,"high":864,"low":1328,"close":1329,"change":1330,"percent_change":200,"volume":1331,"transactions":9,"vwap":1329},"2026-02-27",8.55,8.36,8.49,-0.12,119800,{"date":1333,"open":855,"high":1334,"low":1335,"close":1336,"change":977,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-26",9.1,8.365,8.61,-2.93,135200,{"date":1340,"open":1341,"high":1334,"low":1342,"close":1343,"change":926,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-25",8.94,8.84,8.87,-0.45,75000,{"date":1347,"open":862,"high":1348,"low":815,"close":823,"change":307,"percent_change":1349,"volume":1350,"transactions":9,"vwap":823},"2026-02-24",9.15,-0.89,205400,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":123,"percent_change":1356,"volume":1049,"transactions":9,"vwap":1355},"2026-02-23",8.73,9.115,8.99,2.86,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1359,"change":926,"percent_change":878,"volume":1144,"transactions":9,"vwap":1359},"2026-02-20",8.74,9.092,8.62,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":744,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-19",8.95,8.996,8.505,8.78,-2.12,72600,{"date":1371,"open":870,"high":1372,"low":1373,"close":1374,"change":270,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-18",9.185,8.65,8.97,3.34,204800,{"date":1378,"open":1379,"high":1374,"low":1380,"close":1381,"change":608,"percent_change":82,"volume":1382,"transactions":9,"vwap":1381},"2026-02-17",8.45,8.32,8.68,128600,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":635,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-13",8.26,8.525,8.42,2.68,100200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1298,"change":148,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1298},"2026-02-12",7.94,8.66,4.86,148900,{"date":1397,"open":1250,"high":1398,"low":1399,"close":1240,"change":1003,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1240},"2026-02-11",7.83,7.555,0.39,57300,{"date":1403,"open":1404,"high":1405,"low":1286,"close":1264,"change":666,"percent_change":1349,"volume":1406,"transactions":9,"vwap":1264},"2026-02-10",7.705,7.9,86500,{"date":1408,"open":1409,"high":1306,"low":1410,"close":1411,"change":589,"percent_change":608,"volume":1412,"transactions":9,"vwap":1411},"2026-02-09",7.87,7.58,7.86,99400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":725,"percent_change":1419,"volume":703,"transactions":9,"vwap":1418},"2026-02-06",7.75,7.95,7.55,7.84,2.35,{"date":1421,"open":1280,"high":1311,"low":1219,"close":1210,"change":771,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1210},"2026-02-05",-3.53,113300,{"date":1425,"open":1274,"high":1241,"low":1426,"close":1392,"change":1003,"percent_change":148,"volume":1427,"transactions":9,"vwap":1392},"2026-02-04",7.74,139100,{"date":1429,"open":1272,"high":1248,"low":1430,"close":1431,"change":403,"percent_change":90,"volume":1389,"transactions":9,"vwap":1431},"2026-02-03",7.73,7.91,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1398,"change":374,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1398},"2026-02-02",7.53,7.925,7.4,3.16,134000,{"date":1440,"open":1441,"high":1267,"low":1441,"close":1288,"change":1027,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1288},"2026-01-30",7.41,0.93,132100,{"date":1445,"open":1293,"high":1446,"low":1211,"close":1258,"change":108,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1258},"2026-01-29",7.595,0.8,99000,{"date":1450,"open":1240,"high":1240,"low":1226,"close":1226,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1226},"2026-01-28",-0.39,-4.97,188900,{"date":1455,"open":1249,"high":1416,"low":1255,"close":1456,"change":1086,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-27",7.85,1.82,95100,{"date":1460,"open":1286,"high":1430,"low":1209,"close":1232,"change":1040,"percent_change":404,"volume":1461,"transactions":9,"vwap":1232},"2026-01-26",62800,{"date":1463,"open":1243,"high":1243,"low":1219,"close":1210,"change":231,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1210},"2026-01-23",-1.79,56700,{"date":1467,"open":1242,"high":1418,"low":1249,"close":1250,"change":259,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1250},"2026-01-22",1.3,45100,{"date":1471,"open":1436,"high":1242,"low":1436,"close":1242,"change":444,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1242},"2026-01-21",4.19,87300,{"date":1475,"open":1476,"high":1477,"low":991,"close":1478,"change":1111,"percent_change":627,"volume":1479,"transactions":9,"vwap":1478},"2026-01-20",7.43,7.563,7.39,98800,{"date":1481,"open":1226,"high":1267,"low":991,"close":1288,"change":1213,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1288},"2026-01-16",1.74,93800,{"date":1485,"open":1486,"high":1487,"low":1478,"close":1226,"change":1330,"percent_change":646,"volume":1488,"transactions":9,"vwap":1226},"2026-01-15",7.56,7.815,83700,{"date":1490,"open":1417,"high":1286,"low":1436,"close":1410,"change":481,"percent_change":481,"volume":1491,"transactions":9,"vwap":1410},"2026-01-14",398600,{"date":1493,"open":1494,"high":1264,"low":1495,"close":1410,"change":926,"percent_change":472,"volume":1496,"transactions":9,"vwap":1410},"2026-01-13",7.6,7.416,112000,{"date":1498,"open":1415,"high":1499,"low":1209,"close":1500,"change":199,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-12",7.842,7.62,-1.93,93600,{"date":1504,"open":1264,"high":1248,"low":1232,"close":1272,"change":837,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1272},"2026-01-09",2.51,142100,{"date":1508,"open":1211,"high":1509,"low":1211,"close":1410,"change":1078,"percent_change":977,"volume":1144,"transactions":9,"vwap":1410},"2026-01-08",7.895,{"date":1511,"open":1211,"high":1250,"low":1211,"close":1494,"change":635,"percent_change":1512,"volume":1382,"transactions":9,"vwap":1494},"2026-01-07",2.98,{"date":1514,"open":1257,"high":1494,"low":991,"close":1515,"change":1330,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-06",7.38,-1.6,53700,{"date":1519,"open":1210,"high":1520,"low":1234,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-05",7.795,7.5,-0.18,-2.34,144900,{"date":1526,"open":1426,"high":1426,"low":1441,"close":1255,"change":1078,"percent_change":977,"volume":1527,"transactions":9,"vwap":1255},"2026-01-02",131500,{"date":1529,"open":1398,"high":1418,"low":1530,"close":1242,"change":461,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1242},"2025-12-31",7.645,-0.77,106100,{"date":1534,"open":1286,"high":1535,"low":1536,"close":1243,"change":1027,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1243},"2025-12-30",8.105,7.525,0.91,134900,{"date":1540,"open":1541,"high":1542,"low":1293,"close":1249,"change":424,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1249},"2025-12-29",8.04,8.155,-4.94,193100,{"date":1546,"open":1286,"high":1241,"low":1288,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-26",8.09,0.42,5.48,156800,{"date":1552,"open":1278,"high":1431,"low":1476,"close":1286,"change":1003,"percent_change":1400,"volume":1553,"transactions":9,"vwap":1286},"2025-12-24",1126500,{"date":1555,"open":1500,"high":1556,"low":1486,"close":1278,"change":903,"percent_change":1557,"volume":759,"transactions":9,"vwap":1278},"2025-12-23",7.81,-0.65,{"date":1559,"open":1210,"high":1398,"low":1494,"close":1249,"change":1003,"percent_change":1400,"volume":1560,"transactions":9,"vwap":1249},"2025-12-22",100000,{"date":1562,"open":1563,"high":1426,"low":1486,"close":1210,"change":403,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1210},"2025-12-19",7.57,1.06,113600,{"date":1567,"open":1500,"high":1530,"low":1209,"close":1410,"change":490,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1410},"2025-12-18",0.53,56800,{"date":1571,"open":1267,"high":1255,"low":1521,"close":1209,"change":307,"percent_change":1572,"volume":1097,"transactions":9,"vwap":1209},"2025-12-17",-1.05,{"date":1574,"open":1575,"high":1576,"low":1417,"close":1500,"change":326,"percent_change":1268,"volume":1577,"transactions":9,"vwap":1500},"2025-12-16",7.99,7.991,152700,{"date":1579,"open":1278,"high":1256,"low":1580,"close":1581,"change":568,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-15",7.635,7.96,5.43,221700,{"date":1585,"open":1288,"high":1267,"low":1212,"close":1417,"change":108,"percent_change":1447,"volume":1586,"transactions":9,"vwap":1417},"2025-12-12",464500,{"date":1588,"open":1476,"high":1589,"low":1234,"close":1590,"change":1040,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-11",7.624,7.49,0.67,60400,{"date":1594,"open":1595,"high":1595,"low":991,"close":1596,"change":1111,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-10",7.695,7.44,-2.62,97900,{"date":1600,"open":1494,"high":1426,"low":1257,"close":1278,"change":259,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1278},"2025-12-09",1.33,87800,{"date":1604,"open":1288,"high":1242,"low":1257,"close":1209,"change":113,"percent_change":21,"volume":1605,"transactions":9,"vwap":1209},"2025-12-08",86400,{"date":1607,"open":1415,"high":1313,"low":1476,"close":1417,"change":829,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1417},"2025-12-05",-2.96,71100,{"date":1611,"open":1410,"high":1264,"low":1235,"close":1103,"change":590,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1103},"2025-12-04",2.77,94900,{"date":1615,"open":1494,"high":1404,"low":991,"close":1563,"change":926,"percent_change":462,"volume":1616,"transactions":9,"vwap":1563},"2025-12-03",155200,{"date":1618,"open":1272,"high":1456,"low":1293,"close":1218,"change":1330,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1218},"2025-12-02",-1.55,135600,{"date":1622,"open":1623,"high":1624,"low":1242,"close":1430,"change":878,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1430},"2025-12-01",8.17,8.235,-5.62,190000,{"date":1628,"open":1629,"high":1305,"low":1629,"close":1630,"change":1281,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-28",7.835,8.19,3.8,110900,{"date":1634,"open":1405,"high":1256,"low":1635,"close":1280,"change":461,"percent_change":308,"volume":1636,"transactions":9,"vwap":1280},"2025-11-26",7.72,248100,{"date":1638,"open":1242,"high":1639,"low":1209,"close":1416,"change":288,"percent_change":1512,"volume":1640,"transactions":9,"vwap":1416},"2025-11-25",8.205,315500,{"date":1642,"open":1313,"high":1313,"low":1643,"close":1635,"change":280,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-11-24",7.495,-2.03,92600,{"date":1647,"open":1250,"high":1648,"low":1210,"close":1313,"change":490,"percent_change":960,"volume":1649,"transactions":9,"vwap":1313},"2025-11-21",8.21,264000,{"date":1651,"open":1279,"high":1279,"low":1415,"close":1418,"change":326,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1418},"2025-11-20",-4.16,153200,{"date":1655,"open":815,"high":1364,"low":1656,"close":1321,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1321},"2025-11-19",8.16,-0.57,-6.51,145000,{"date":1661,"open":855,"high":1364,"low":863,"close":855,"change":481,"percent_change":481,"volume":1662,"transactions":9,"vwap":855},"2025-11-18",182200,{"date":1664,"open":1274,"high":844,"low":1416,"close":855,"change":817,"percent_change":1665,"volume":1666,"transactions":9,"vwap":855},"2025-11-17",11.32,514700,{"date":1668,"open":855,"high":855,"low":1415,"close":1411,"change":994,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1411},"2025-11-14",2.21,911800,{"date":1672,"open":1232,"high":1306,"low":1434,"close":1249,"change":298,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1249},"2025-11-13",-1.16,72300,{"date":1676,"open":1301,"high":1292,"low":1677,"close":1103,"change":231,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1103},"2025-11-12",7.665,-1.77,76900,{"date":1681,"open":1286,"high":1682,"low":1286,"close":1306,"change":374,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1306},"2025-11-11",8.075,3.12,34000,{"date":1686,"open":1298,"high":1687,"low":1278,"close":1255,"change":1079,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1255},"2025-11-10",8.417,-3.76,23500,{"date":1691,"open":1274,"high":1248,"low":1411,"close":1692,"change":1078,"percent_change":738,"volume":1693,"transactions":9,"vwap":1692},"2025-11-07",7.98,52500,{"date":1695,"open":1305,"high":1305,"low":1392,"close":1256,"change":738,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1256},"2025-11-06",-3.03,63800,{"date":1699,"open":1311,"high":1328,"low":1398,"close":1305,"change":123,"percent_change":1683,"volume":1700,"transactions":9,"vwap":1305},"2025-11-05",109800,{"date":1702,"open":1311,"high":1703,"low":1418,"close":1256,"change":21,"percent_change":1516,"volume":1704,"transactions":9,"vwap":1256},"2025-11-04",8.202,102900,{"date":1706,"open":1707,"high":1380,"low":1708,"close":1709,"change":666,"percent_change":299,"volume":1710,"transactions":9,"vwap":1709},"2025-11-03",8.24,8.03,8.13,45000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1298,"change":21,"percent_change":1156,"volume":1716,"transactions":9,"vwap":1298},"2025-10-31",8.27,8.47,8.095,79000,{"date":1718,"open":1319,"high":1320,"low":1713,"close":1719,"change":231,"percent_change":656,"volume":1720,"transactions":9,"vwap":1719},"2025-10-30",8.33,58200,{"date":1722,"open":855,"high":1723,"low":1639,"close":1714,"change":616,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1714},"2025-10-29",8.92,-3.31,94200,{"date":1727,"open":1367,"high":885,"low":863,"close":1728,"change":461,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-28",8.76,-0.68,96700,{"date":1732,"open":1355,"high":1334,"low":1733,"close":1734,"change":655,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-27",8.8,8.82,-1.89,105500,{"date":1738,"open":856,"high":834,"low":1739,"close":1355,"change":1003,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1355},"2025-10-24",8.825,0.33,30900,{"date":1743,"open":1343,"high":844,"low":849,"close":828,"change":374,"percent_change":1744,"volume":1745,"transactions":9,"vwap":828},"2025-10-23",2.75,67600,{"date":1747,"open":877,"high":1353,"low":1748,"close":849,"change":481,"percent_change":481,"volume":1749,"transactions":9,"vwap":849},"2025-10-22",8.31,61200,{"date":1751,"open":863,"high":1342,"low":1752,"close":849,"change":108,"percent_change":1753,"volume":1716,"transactions":9,"vwap":849},"2025-10-21",8.39,0.69,{"date":1755,"open":1756,"high":864,"low":1756,"close":1393,"change":1548,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1393},"2025-10-20",8.3,5.1,71200,{"date":1760,"open":1761,"high":1762,"low":1707,"close":1707,"change":424,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1707},"2025-10-17",8.54,8.79,-4.63,59200,{"date":1766,"open":855,"high":1767,"low":850,"close":1768,"change":1330,"percent_change":210,"volume":1769,"transactions":9,"vwap":1768},"2025-10-16",8.895,8.64,65300,{"date":1771,"open":1279,"high":1762,"low":1713,"close":1728,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1728},"2025-10-15",0.485,5.86,40500,{"date":1776,"open":1648,"high":1777,"low":1648,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-14",8.677,8.275,-0.165,-1.95,47100,{"date":1783,"open":1784,"high":1762,"low":1785,"close":1786,"change":21,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-13",8.69,8.357,8.44,-1.52,67300,{"date":1790,"open":967,"high":1791,"low":1792,"close":877,"change":1793,"percent_change":1794,"volume":1720,"transactions":9,"vwap":877},"2025-10-10",9.26,8.564,-0.76,-8.15,{"date":1796,"open":1797,"high":908,"low":1797,"close":800,"change":240,"percent_change":61,"volume":1788,"transactions":9,"vwap":800},"2025-10-09",9.18,{"date":1799,"open":598,"high":1800,"low":885,"close":1801,"change":977,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-08",9.605,9.22,-2.74,105400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":977,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-07",9.72,9.81,9.42,9.48,-2.67,77400,{"date":1813,"open":1814,"high":624,"low":1815,"close":1816,"change":231,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-06",9.82,9.625,9.74,-1.42,83900,{"date":1820,"open":952,"high":916,"low":615,"close":673,"change":590,"percent_change":1821,"volume":1822,"transactions":9,"vwap":673},"2025-10-03",2.17,109900,{"date":1824,"open":954,"high":1825,"low":1826,"close":1825,"change":403,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-02",9.67,9.39,0.83,88300,{"date":1830,"open":1791,"high":952,"low":1791,"close":588,"change":288,"percent_change":1831,"volume":1832,"transactions":9,"vwap":588},"2025-10-01",2.46,76800,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-30",9.04,9.37,9.36,0.27,2.97,58500,{"date":1842,"open":844,"high":869,"low":1355,"close":1843,"change":1040,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-29",9.09,0.55,70700,{"date":1847,"open":1784,"high":1848,"low":1849,"close":1835,"change":491,"percent_change":1850,"volume":1560,"transactions":9,"vwap":1835},"2025-09-26",9.122,8.67,3.91,{"date":1852,"open":1713,"high":858,"low":1713,"close":858,"change":1281,"percent_change":1853,"volume":1854,"transactions":9,"vwap":858},"2025-09-25",3.57,77000,{"date":1856,"open":1857,"high":1768,"low":1385,"close":1858,"change":298,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-24",8.48,8.4,-1.06,141300,{"date":1862,"open":1393,"high":1863,"low":1864,"close":1329,"change":1522,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1329},"2025-09-23",8.81,8.41,-2.08,80000,{"date":1868,"open":1768,"high":864,"low":877,"close":1849,"change":481,"percent_change":481,"volume":1869,"transactions":9,"vwap":1849},"2025-09-22",67200,{"date":1871,"open":844,"high":884,"low":1872,"close":1849,"change":977,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1849},"2025-09-19",8.01,-2.91,433900,{"date":1876,"open":1728,"high":1334,"low":1784,"close":1877,"change":608,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-18",8.93,3,99800,{"date":1881,"open":1343,"high":1882,"low":1883,"close":1849,"change":1522,"percent_change":1644,"volume":1884,"transactions":9,"vwap":1849},"2025-09-17",9.05,8.63,58600,{"date":1886,"open":1883,"high":1887,"low":1888,"close":815,"change":725,"percent_change":1889,"volume":1890,"transactions":9,"vwap":815},"2025-09-16",9.11,8.415,2.08,57600,{"date":1892,"open":1343,"high":821,"low":1893,"close":1849,"change":298,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1849},"2025-09-15",8.535,-1.03,37700,{"date":1897,"open":1355,"high":1898,"low":1899,"close":1728,"change":626,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1728},"2025-09-12",9.13,8.655,-2.99,40100,{"date":1903,"open":834,"high":1887,"low":821,"close":1904,"change":589,"percent_change":635,"volume":1905,"transactions":9,"vwap":1904},"2025-09-11",9.03,40200,{"date":1907,"open":1801,"high":1908,"low":1909,"close":856,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":856},"2025-09-10",9.23,8.965,-0.21,-2.28,39300,{"date":1914,"open":856,"high":1801,"low":1915,"close":1801,"change":871,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1801},"2025-09-09",8.955,2.22,59500,{"date":1919,"open":1882,"high":1797,"low":844,"close":1920,"change":589,"percent_change":635,"volume":1921,"transactions":9,"vwap":1920},"2025-09-08",9.02,36000,{"date":1923,"open":813,"high":959,"low":1364,"close":844,"change":1522,"percent_change":1924,"volume":1925,"transactions":9,"vwap":844},"2025-09-05",-1.96,54900,{"date":1927,"open":827,"high":1797,"low":1342,"close":1797,"change":143,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1797},"2025-09-04",3.61,45500,{"date":1931,"open":1364,"high":821,"low":1353,"close":1932,"change":903,"percent_change":708,"volume":1879,"transactions":9,"vwap":1932},"2025-09-03",8.86,{"date":1934,"open":1364,"high":862,"low":1935,"close":823,"change":490,"percent_change":1936,"volume":1937,"transactions":9,"vwap":823},"2025-09-02",8.873,0.45,35000,{"date":1939,"open":828,"high":1940,"low":864,"close":1343,"change":481,"percent_change":481,"volume":1941,"transactions":9,"vwap":1343},"2025-08-29",9.025,31900,{"date":1943,"open":816,"high":816,"low":1932,"close":1343,"change":655,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1343},"2025-08-28",-1.88,16000,{"date":1947,"open":1373,"high":1948,"low":1373,"close":1835,"change":757,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1835},"2025-08-27",9.105,4.15,88000,{"date":1952,"open":1353,"high":1863,"low":1373,"close":1381,"change":1003,"percent_change":153,"volume":1953,"transactions":9,"vwap":1381},"2025-08-26",50000,{"date":1955,"open":1373,"high":1359,"low":1857,"close":1373,"change":113,"percent_change":1330,"volume":1956,"transactions":9,"vwap":1373},"2025-08-25",65600,{"date":1958,"open":1713,"high":1353,"low":1535,"close":1393,"change":54,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1393},"2025-08-22",6,166000,{"date":1962,"open":1963,"high":1748,"low":1274,"close":1623,"change":779,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1623},"2025-08-21",8.07,1.11,62700,{"date":1967,"open":1313,"high":802,"low":1968,"close":802,"change":994,"percent_change":1969,"volume":1788,"transactions":9,"vwap":802},"2025-08-20",7.568,2.15,{"date":1971,"open":1298,"high":1756,"low":1411,"close":1431,"change":616,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1431},"2025-08-19",-3.54,48000,{"date":1975,"open":1976,"high":850,"low":1977,"close":1298,"change":280,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1298},"2025-08-18",8.38,8.06,-1.91,47400,{"date":1981,"open":1361,"high":1373,"low":1982,"close":1328,"change":655,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1328},"2025-08-15",8.35,-1.99,70800,{"date":1986,"open":983,"high":1882,"low":983,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-14",8.53,-0.58,-6.37,121100,{"date":1992,"open":814,"high":1808,"low":1993,"close":1887,"change":21,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1887},"2025-08-13",8.905,-1.41,116500,{"date":1997,"open":1719,"high":959,"low":1305,"close":967,"change":1998,"percent_change":479,"volume":1999,"transactions":9,"vwap":967},"2025-08-12",0.99,68200,{"date":2001,"open":1748,"high":2002,"low":2003,"close":1305,"change":307,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1305},"2025-08-11",8.46,8.15,-0.96,49600,{"date":2007,"open":1623,"high":2008,"low":1241,"close":1719,"change":608,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1719},"2025-08-08",8.465,3.22,40700,{"date":2012,"open":2013,"high":1748,"low":1301,"close":1963,"change":298,"percent_change":2014,"volume":1973,"transactions":9,"vwap":1963},"2025-08-07",8.14,-1.1,{"date":2016,"open":1248,"high":2017,"low":1692,"close":1656,"change":113,"percent_change":1330,"volume":2018,"transactions":9,"vwap":1656},"2025-08-06",8.265,39600,{"date":2020,"open":2021,"high":2022,"low":1392,"close":1623,"change":199,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1623},"2025-08-05",8.29,8.51,-1.8,74200,{"date":2026,"open":1301,"high":1328,"low":1556,"close":1380,"change":355,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1380},"2025-08-04",6.12,70600,{"date":2030,"open":1709,"high":1656,"low":1418,"close":1418,"change":326,"percent_change":1652,"volume":2031,"transactions":9,"vwap":1418},"2025-08-01",54800,{"date":2033,"open":1752,"high":1883,"low":1321,"close":1321,"change":829,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1321},"2025-07-31",-2.73,49000,{"date":2037,"open":1768,"high":1784,"low":1279,"close":1864,"change":21,"percent_change":1787,"volume":2038,"transactions":9,"vwap":1864},"2025-07-30",42600,{"date":2040,"open":1353,"high":1353,"low":2022,"close":1761,"change":1330,"percent_change":200,"volume":2041,"transactions":9,"vwap":1761},"2025-07-29",27200,{"date":2043,"open":1883,"high":1734,"low":1987,"close":1393,"change":1003,"percent_change":153,"volume":2044,"transactions":9,"vwap":1393},"2025-07-28",52000,{"date":2046,"open":1762,"high":1739,"low":1864,"close":1883,"change":298,"percent_change":1894,"volume":2047,"transactions":9,"vwap":1883},"2025-07-25",27000,{"date":2049,"open":864,"high":1341,"low":2050,"close":849,"change":113,"percent_change":1259,"volume":2051,"transactions":9,"vwap":849},"2025-07-24",8.58,46000,{"date":2053,"open":1381,"high":2054,"low":2055,"close":1353,"change":947,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1353},"2025-07-23",8.89,8.585,1.87,39800,{"date":2059,"open":858,"high":1728,"low":1335,"close":877,"change":947,"percent_change":2060,"volume":1679,"transactions":9,"vwap":877},"2025-07-22",1.9,{"date":2062,"open":1714,"high":1373,"low":2063,"close":1864,"change":2064,"percent_change":764,"volume":2065,"transactions":9,"vwap":1864},"2025-07-21",8.28,-0.035,52600,{"date":2067,"open":815,"high":1723,"low":1858,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-18",8.445,-0.305,-3.49,60800,{"date":2073,"open":1341,"high":2074,"low":1784,"close":855,"change":655,"percent_change":1978,"volume":2075,"transactions":9,"vwap":855},"2025-07-17",8.963,29800,{"date":2077,"open":843,"high":2078,"low":1899,"close":1723,"change":590,"percent_change":1229,"volume":2079,"transactions":9,"vwap":1723},"2025-07-16",8.945,48800,{"date":2081,"open":815,"high":815,"low":1714,"close":870,"change":307,"percent_change":2082,"volume":2083,"transactions":9,"vwap":870},"2025-07-15",-0.91,56500,{"date":2085,"open":1381,"high":2086,"low":2087,"close":1762,"change":778,"percent_change":240,"volume":2088,"transactions":9,"vwap":1762},"2025-07-14",8.835,8.591,29200,{"date":2090,"open":1882,"high":2091,"low":1359,"close":1367,"change":977,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1367},"2025-07-11",9.3,-2.88,109400,{"date":2095,"open":2096,"high":1887,"low":858,"close":1835,"change":790,"percent_change":845,"volume":2097,"transactions":9,"vwap":1835},"2025-07-10",8.88,123600,{"date":2099,"open":1762,"high":2054,"low":2100,"close":2054,"change":837,"percent_change":289,"volume":2101,"transactions":9,"vwap":2054},"2025-07-09",8.552,33800,{"date":2103,"open":877,"high":2104,"low":2105,"close":858,"change":288,"percent_change":445,"volume":2106,"transactions":9,"vwap":858},"2025-07-08",8.833,8.496,45300,{"date":2108,"open":870,"high":1723,"low":2002,"close":1714,"change":1221,"percent_change":2109,"volume":1674,"transactions":9,"vwap":1714},"2025-07-07",-3.75,{"date":2111,"open":877,"high":2112,"low":1976,"close":1733,"change":608,"percent_change":559,"volume":2113,"transactions":9,"vwap":1733},"2025-07-03",8.875,80300,{"date":2115,"open":2002,"high":1336,"low":1982,"close":1761,"change":374,"percent_change":2116,"volume":987,"transactions":9,"vwap":1761},"2025-07-02",2.89,{"date":2118,"open":1748,"high":2119,"low":2063,"close":1756,"change":481,"percent_change":481,"volume":2120,"transactions":9,"vwap":1756},"2025-07-01",8.484,35300,{"date":2122,"open":1305,"high":1366,"low":1623,"close":1756,"change":1040,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1756},"2025-06-30",0.61,91700,{"date":2126,"open":1719,"high":1319,"low":2127,"close":1305,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1305},"2025-06-27",7.935,-0.03,-0.36,196800,{"date":2132,"open":2002,"high":2002,"low":2133,"close":2063,"change":1330,"percent_change":1204,"volume":2134,"transactions":9,"vwap":2063},"2025-06-26",8.145,32100,{"date":2136,"open":1329,"high":1381,"low":1656,"close":1858,"change":903,"percent_change":1137,"volume":2137,"transactions":9,"vwap":1858},"2025-06-25",111400,{"date":2139,"open":2013,"high":2140,"low":1418,"close":1379,"change":148,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1379},"2025-06-24",8.461,4.71,77600,{"date":2144,"open":1635,"high":802,"low":1494,"close":1963,"change":444,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1963},"2025-06-23",3.99,57100,{"date":2148,"open":1301,"high":2149,"low":1434,"close":1243,"change":941,"percent_change":364,"volume":1854,"transactions":9,"vwap":1243},"2025-06-20",8.088,{"date":2151,"open":1210,"high":1692,"low":1536,"close":1411,"change":1086,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1411},"2025-06-18",1.81,47900,{"date":2155,"open":1248,"high":1630,"low":1288,"close":1635,"change":1344,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1635},"2025-06-17",-5.51,103100,{"date":2159,"open":1301,"high":1623,"low":1250,"close":1623,"change":374,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1623},"2025-06-16",3.03,49300,{"date":2163,"open":1623,"high":1778,"low":1398,"close":1301,"change":1451,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1301},"2025-06-13",-4.69,65100,{"date":2167,"open":2003,"high":1858,"low":1256,"close":1380,"change":1131,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1380},"2025-06-12",1.46,84200,{"date":2171,"open":1858,"high":2172,"low":1313,"close":1298,"change":1259,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1298},"2025-06-11",8.418,-1.32,73100,{"date":2176,"open":1380,"high":2002,"low":1241,"close":1748,"change":108,"percent_change":39,"volume":2177,"transactions":9,"vwap":1748},"2025-06-10",44800,{"date":2179,"open":1864,"high":1329,"low":1241,"close":1305,"change":1522,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1305},"2025-06-09",-2.14,76300,{"date":2183,"open":1575,"high":849,"low":2184,"close":2185,"change":1568,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-06",7.975,8.43,6.71,121000,{"date":2189,"open":1267,"high":1416,"low":1267,"close":1405,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1405},"2025-06-05",0.225,2.93,61600,{"date":2194,"open":2195,"high":2195,"low":1278,"close":2196,"change":1111,"percent_change":772,"volume":1803,"transactions":9,"vwap":2196},"2025-06-04",8.23,7.675,{"date":2198,"open":1409,"high":1977,"low":1430,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-03",7.875,-0.055,-0.69,54200,{"date":2204,"open":2003,"high":2063,"low":1456,"close":1301,"change":744,"percent_change":1523,"volume":2205,"transactions":9,"vwap":1301},"2025-06-02",162000,{"date":2207,"open":1241,"high":1298,"low":1264,"close":2208,"change":589,"percent_change":123,"volume":2209,"transactions":9,"vwap":2208},"2025-05-30",8.12,116700,{"date":2211,"open":1709,"high":1279,"low":1301,"close":1241,"change":1078,"percent_change":738,"volume":2212,"transactions":9,"vwap":1241},"2025-05-29",111600,{"date":2214,"open":1547,"high":2021,"low":1872,"close":2208,"change":113,"percent_change":1330,"volume":2215,"transactions":9,"vwap":2208},"2025-05-28",63500,{"date":2217,"open":1575,"high":1756,"low":2218,"close":1709,"change":608,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1709},"2025-05-27",7.811,3.3,171800,{"date":2222,"open":1103,"high":1274,"low":2223,"close":1409,"change":941,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1409},"2025-05-23",7.559,-1.25,66100,{"date":2227,"open":1328,"high":2228,"low":1280,"close":1274,"change":189,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1274},"2025-05-22",8.556,-3.86,97800,{"date":2232,"open":1623,"high":2233,"low":1692,"close":2021,"change":1131,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2021},"2025-05-21",8.408,1.47,191400,{"date":2237,"open":1241,"high":1385,"low":2238,"close":1623,"change":579,"percent_change":992,"volume":2239,"transactions":9,"vwap":1623},"2025-05-20",7.823,331300,{"date":2241,"open":1072,"high":1426,"low":1077,"close":1219,"change":921,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1219},"2025-05-19",11.84,233500,{"date":2245,"open":1164,"high":2246,"low":1045,"close":1072,"change":270,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1072},"2025-05-16",6.88,4.43,85300,{"date":2250,"open":2251,"high":1164,"low":2252,"close":1164,"change":635,"percent_change":758,"volume":2253,"transactions":9,"vwap":1164},"2025-05-15",6.33,6.2,68600,{"date":2255,"open":1045,"high":2256,"low":2257,"close":2251,"change":199,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2251},"2025-05-14",6.555,6.305,-2.31,57500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":1036,"change":590,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1036},"2025-05-13",6.61,5.95,3.35,85200,{"date":2267,"open":1959,"high":2268,"low":1959,"close":1044,"change":143,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1044},"2025-05-12",6.438,5.38,78300,{"date":2272,"open":2252,"high":2273,"low":1196,"close":2263,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2263},"2025-05-09",6.36,-0.255,-4.11,43600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-08",6.08,6.609,6.07,6.205,0.095,1.55,81900,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":259,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-07",5.949,6.19,6.11,1.66,28400,{"date":2294,"open":2290,"high":2295,"low":2296,"close":2297,"change":626,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-06",6.23,5.85,6.01,-4.3,37900,{"date":2301,"open":1044,"high":1142,"low":1109,"close":2302,"change":1078,"percent_change":189,"volume":1261,"transactions":9,"vwap":2302},"2025-05-05",6.28,{"date":2304,"open":1054,"high":1036,"low":2305,"close":1110,"change":837,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1110},"2025-05-02",6.035,3.11,63300,{"date":2309,"open":1109,"high":2295,"low":2310,"close":2290,"change":1027,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2290},"2025-05-01",5.78,1.16,66500,{"date":2314,"open":2027,"high":2315,"low":1180,"close":2316,"change":199,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-04-30",6.365,6.04,-2.42,66400,{"date":2320,"open":1203,"high":1044,"low":2263,"close":2289,"change":725,"percent_change":1878,"volume":2321,"transactions":9,"vwap":2289},"2025-04-29",41700,{"date":2323,"open":2324,"high":2316,"low":2325,"close":2297,"change":148,"percent_change":975,"volume":2326,"transactions":9,"vwap":2297},"2025-04-28",5.64,5.58,49700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":461,"percent_change":1572,"volume":2333,"transactions":9,"vwap":2332},"2025-04-25",5.69,5.745,5.54,5.63,22700,{"date":2335,"open":961,"high":2336,"low":1192,"close":2329,"change":490,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2329},"2025-04-24",5.72,0.71,46700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":27,"change":590,"percent_change":2344,"volume":2345,"transactions":9,"vwap":27},"2025-04-23",5.6,5.75,5.53,3.86,40000,{"date":181,"open":2347,"high":2348,"low":177,"close":2349,"change":1086,"percent_change":2350,"volume":2276,"transactions":9,"vwap":2349},5.3,5.507,5.44,2.64]