[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTH":3,"homepage-market-summary":31,"stock-historical-FTH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTH","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},"Faeth Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Faeth Therapeutics Inc is a clinical-stage biotechnology company focused on improving outcomes for cancer patients through multi-node inhibition of critical oncogenic pathways. The company's principal program is PIKTOR, an investigational all-oral combination of serabelisib and sapanisertib in development for endometrial and breast cancer.","29","Austin, TX",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},28.35,28.32,29.495,27.37,28.27,0.08,0.28,187917.508032,4836,28.2552,42.1431,7.45,199029.802133948,60.2,1422,{"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},5.26,140207,51175595.533487,309.68,"2025-04-22",[183,184,194,205,216,226,236,246,257,268,279,289,300,311,322,333,343,354,365,375,385,395,406,417,427,437,448,458,469,480,489,499,508,517,527,538,549,560,571,581,592,603,613,623,633,643,652,660,669,680,690,701,710,720,729,738,745,753,761,770,778,786,792,801,809,817,826,834,842,849,857,864,873,882,891,900,909,918,926,932,941,949,954,962,970,977,986,995,1003,1012,1019,1027,1035,1042,1048,1055,1063,1071,1079,1085,1093,1100,1109,1116,1123,1131,1138,1147,1154,1163,1171,1179,1187,1196,1202,1210,1218,1226,1234,1241,1249,1258,1265,1272,1280,1288,1297,1305,1312,1320,1328,1336,1344,1353,1358,1364,1370,1378,1385,1391,1397,1403,1410,1415,1421,1429,1436,1442,1451,1457,1461,1467,1474,1482,1490,1499,1506,1514,1522,1531,1538,1545,1551,1558,1566,1573,1582,1591,1600,1607,1615,1624,1632,1638,1645,1654,1661,1669,1675,1684,1692,1700,1707,1714,1723,1731,1737,1744,1751,1759,1766,1774,1779,1784,1792,1797,1805,1809,1815,1823,1831,1839,1846,1850,1857,1862,1869,1875,1883,1889,1895,1900,1905,1912,1918,1926,1932,1940,1946,1954,1959,1967,1974,1981,1990,1995,2000,2006,2011,2014,2018,2026,2033,2041,2048,2056,2061,2069,2077,2084,2091,2099,2108,2116,2123,2130,2136,2140,2146,2153,2157,2164,2170,2175,2179,2186,2189,2195,2199,2204,2208,2213,2218,2221,2226,2234,2238,2242,2248,2254,2259,2266,2274,2280,2287,2290,2294,2301,2308,2314,2321,2328,2334,2339,2345,2353,2358,2362,2371,2378,2382,2388,2392,2399,2407,2414,2422,2427,2434,2440,2449,2454,2458,2463,2470,2475,2480,2486,2490,2497,2502,2505,2508,2513,2517,2521,2526,2531,2535,2540,2545,2552,2557,2561,2566,2573,2581,2586,2591,2597,2603,2607,2614,2618,2623,2628,2632,2639,2646,2653,2660,2664,2668,2672,2677,2682,2686,2691,2697,2703,2710,2713,2718,2724,2728,2732,2738,2741,2745,2749,2752,2756,2760,2763,2768],{"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",29.56,31.13,27.66,-1.47,-4.94,268483.101106,4505,28.6829,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.49,30.18,27.665,29.74,1.67,5.95,356523.590121,4579,29.3395,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",27.77,28.21,26.99,28.07,0.3,1.08,250818.19313,5096,27.8616,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.84,28.17,26.58,-0.23,-0.82,195647.458281,4037,27.4743,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.93,27.6,28,-1.05,-3.61,328189.417714,6486,28.1269,{"date":237,"open":238,"high":239,"low":188,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.05,31.055,29.05,-2.5,-7.92,608164.748476,11490,28.8212,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.71,33.95,31.34,31.55,-1.85,-5.54,435049.343141,8151,32.4315,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",33.31,33.68,32.179,33.4,0.11,0.33,633532.5554,8640,33.1225,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",34.5,34.81,32.11,33.29,-1.21,-3.51,379204.398001,5765,33.1674,{"date":280,"open":281,"high":282,"low":283,"close":270,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",35.29,35.57,34.33,-0.63,-1.79,2197797.244392,6022,34.5359,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",34.9,36.6112,34.08,35.13,0.89,2.6,362997.5639,6151,34.9976,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",36.56,37.44,33.765,34.24,-1.13,-3.19,572403.375037,7295,34.6968,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",38.75,39.89,34.88,35.37,-3.72,-9.52,209046.716885,7615,36.6124,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",37.65,40.125,36.52,39.09,1.65,4.41,265785.474755,8619,39.2923,{"date":334,"open":335,"high":336,"low":337,"close":303,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",39.08,40.5,36.31,-1.56,-4,377019.751595,6774,38.021,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",35.31,39.93,34.79,39,2.88,7.97,445398.985129,9574,38.4894,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",39.53,40.17,35.8,36.12,-3.08,-7.86,170519.6381,4328,37.3973,{"date":366,"open":367,"high":26,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",40.905,38.94,39.2,-0.85,-2.12,292079.635835,6381,40.5174,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",38.35,41.155,40.05,1.05,2.69,275248.553436,6989,40.1986,{"date":386,"open":387,"high":388,"low":389,"close":348,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",38.9,39.655,37.371,-0.12,-0.31,175185.112566,5581,38.8747,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",34,40.89,33.99,39.12,4.61,13.36,574519.627384,10577,38.4075,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",33.44,34.92,33,34.51,1.74,5.31,276713.921084,5935,34.3703,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",33.85,31.75,32.77,-1.07,-3.16,173126.869765,4116,32.4127,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":211,"volume":434,"transactions":435,"vwap":436},"2026-08-28",33.5,35.235,32.78,33.84,0.1,288295.937132,5410,34.111,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",33.69,34.31,32.75,33.74,0.77,2.34,198586.112057,5265,33.4069,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",34.8,32.61,32.97,-1.55,-4.49,140919.8778,3864,33.7996,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",34.56,36,32.37,34.52,-0.19,-0.55,365143.943557,6747,34.3479,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",32.8,35.05,30.3,34.71,2.71,8.47,448468.24803,8188,34.0601,{"date":481,"open":410,"high":482,"low":483,"close":484,"change":485,"percent_change":391,"volume":486,"transactions":487,"vwap":488},"2026-08-21",34.44,31.29,32,-0.1,433893.8471,7055,32.489,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",33.42,30.75,32.1,-1.01,-3.05,297485.978154,7287,31.5728,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":263,"percent_change":264,"volume":505,"transactions":506,"vwap":507},"2026-08-19",34.1,35,32.5,33.11,260517.3179,5554,33.7182,{"date":509,"open":510,"high":511,"low":510,"close":410,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",32.39,35.3,0.23,0.7,335188.994166,6388,34.0524,{"date":518,"open":519,"high":520,"low":521,"close":421,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",32.69,35.98,32.56,0.43,1.33,416836.379894,9007,34.1485,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",29.95,33.195,28.73,32.34,3.79,13.27,364856.211367,6506,30.567,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",29.23,30.35,28.535,28.55,-0.83,-2.83,192467.492582,4966,29.5545,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",30.45,31,29,29.38,-0.62,-2.07,282786.62776,4945,29.9647,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",28.33,31.25,27.24,30,1.43,5.01,217387.766869,4779,29.9795,{"date":572,"open":573,"high":565,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",24.24,24.205,28.57,4.18,17.14,261227.932556,4753,28.2562,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",24.6,25.4,24.06,24.39,-0.09,-0.37,202838.774415,5553,24.5979,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",24.4,25.695,23.895,24.48,-0.11,-0.45,205729.628341,3320,24.5154,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",26.54,23.99,24.59,-0.91,-3.57,372743.507143,5906,25.1384,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",27.5,23.116,25.5,-1.84,-6.73,651930.714946,6938,24.769,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":433,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",27.26,28.38,24.41,27.34,0.37,287922.210154,4360,26.3463,{"date":634,"open":635,"high":636,"low":637,"close":564,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",29.51,30.1,26.26,-1.58,-5.48,225956.377979,4067,28.3564,{"date":644,"open":645,"high":565,"low":646,"close":647,"change":598,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",29.64,28.365,28.82,-0.38,187677.644318,3552,29.2615,{"date":653,"open":654,"high":654,"low":646,"close":228,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",30.89,-0.2,-0.69,260315.845439,4547,29.1484,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":598,"percent_change":648,"volume":666,"transactions":667,"vwap":668},"2026-07-28",30.12,30.47,27.895,29.13,299312.933379,5864,28.9026,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",28.45,31.61,27.925,29.24,0.95,3.36,358832.263797,5002,29.5382,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",27.16,28.29,27.03,0.53,1.91,129147.102025,4047,27.6346,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",28.4,29.4,27.4201,27.76,-0.9,-3.14,100731.628063,2724,28.407,{"date":702,"open":17,"high":703,"low":704,"close":705,"change":706,"percent_change":90,"volume":707,"transactions":708,"vwap":709},"2026-07-22",28.69,26.575,28.66,0.29,441902.629,8344,27.7644,{"date":711,"open":712,"high":713,"low":209,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",28.19,28.605,28.37,0.18,0.64,616378.126978,9249,28.0339,{"date":721,"open":722,"high":553,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",26.51,25.8,2.32,8.97,122895.697321,4415,27.8369,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",24.52,26.22,23.815,25.87,-0.07,-0.27,98700,{"date":739,"open":740,"high":483,"low":597,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",31.19,25.94,-5.53,-17.57,662900,{"date":746,"open":747,"high":748,"low":607,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",33.54,34.62,31.47,-1.65,-4.98,568200,{"date":754,"open":259,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",35.66,31.985,33.12,-0.24,-0.72,233800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",34.53,37.9,32.645,33.36,-2.8,-7.74,542600,{"date":771,"open":772,"high":773,"low":565,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",30.96,36.93,36.16,3.62,11.12,238100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",27.92,32.95,32.54,4.52,16.13,158800,{"date":787,"open":607,"high":788,"low":607,"close":789,"change":686,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-08",28.34,28.02,7.32,100300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",24.38,26.525,23,26.11,1.62,6.61,166600,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-06",22.87,24.49,22.7,1.57,6.85,72000,{"date":810,"open":606,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",24.55,21.24,22.92,-0.74,-3.13,185900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",24.18,24.375,22.5,23.66,-1.34,-5.36,114500,{"date":827,"open":828,"high":829,"low":830,"close":67,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":67},"2026-06-30",23.58,26.12,22.45,1.78,7.67,123400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":153,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",25.01,25.09,21.13,23.22,1.53,66500,{"date":843,"open":844,"high":209,"low":845,"close":803,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":803},"2026-06-26",26.01,22.41,-1.8,-7.3,145700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":685,"volume":856,"transactions":9,"vwap":854},"2026-06-25",26.77,27.034,22.8,24.67,0.13,83600,{"date":858,"open":859,"high":207,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",24.049999,24.54,0.54,2.25,102900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",23.3,28.98,22.83,24,0.81,3.49,140200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",19.76,24.040001,17.5,23.19,5.37,30.13,102200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",17.24,19.65,16.42,17.82,1.17,7.03,65900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",14.12,17.34,14.01,16.65,2.12,14.59,166900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",13.49,14.85,13.43,14.53,0.68,4.91,155500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",15.21,16.52,13.755,13.85,0.85,6.54,219700,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",11,13.12,13,2.21,20.48,58000,{"date":927,"open":534,"high":534,"low":928,"close":929,"change":555,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",10.78,10.79,-5.43,71100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",12.805,13.23,11.205,11.41,-1.22,-9.66,52000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":588,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",12.81,13.175,12.35,12.63,-2.85,55600,{"date":950,"open":951,"high":903,"low":946,"close":922,"change":750,"percent_change":952,"volume":953,"transactions":9,"vwap":922},"2026-06-08",14.81,-11.26,49500,{"date":955,"open":956,"high":957,"low":895,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",16.45,17.58,14.65,-1.95,-11.75,50800,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",15.23,17.9,16.6,0.755,4.76,36800,{"date":971,"open":972,"high":973,"low":73,"close":974,"change":975,"percent_change":453,"volume":976,"transactions":9,"vwap":974},"2026-06-03",16.83,18.6,15.845,-0.25,44500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",20.55,20.6,15.68,16.094999,-3.695,-18.67,60500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",21.14,21.2,18.32,19.79,-1.35,-6.39,66900,{"date":996,"open":997,"high":998,"low":999,"close":988,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":988},"2026-05-29",19.030001,21.5,18.985,3.55,20.18,70000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",17.795,17.95,16.69,17.59,0.94,5.65,40500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":896,"change":715,"percent_change":1017,"volume":1018,"transactions":9,"vwap":896},"2026-05-27",16.64,17.6,15.48,1.09,53500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",18.48,18.59,16.47,-1.32,-7.42,27200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":512,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",18.47,19.161,17.29,17.79,1.31,21100,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":598,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",17.18,18.4,17.56,-0.02,16000,{"date":1043,"open":1044,"high":1045,"low":1044,"close":957,"change":870,"percent_change":1046,"volume":1047,"transactions":9,"vwap":957},"2026-05-20",16.43,19.42,4.83,26400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":697,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",20.19,16.07,16.77,-15.77,51500,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",19.61,22.49,19.91,-0.52,-2.55,47400,{"date":1064,"open":1065,"high":1066,"low":973,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",19.6,21.26,20.43,0.61,3.08,40700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",20.66,21,19.82,-1.26,-5.98,15700,{"date":1080,"open":1074,"high":1081,"low":1082,"close":1083,"change":21,"percent_change":148,"volume":1084,"transactions":9,"vwap":1083},"2026-05-13",21.96,20.4,21.08,39200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1074,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1074},"2026-05-12",20.73,21.98,20.7,0.27,1.3,28400,{"date":1094,"open":1095,"high":1096,"low":1087,"close":1087,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1087},"2026-05-11",23.059999,24.43,-2.67,-11.41,25200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",23.76,25.235,22.75,23.4,-0.36,-1.52,16200,{"date":1110,"open":1111,"high":1112,"low":1102,"close":1102,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1102},"2026-05-07",26.6,27.18,-2.26,-8.69,23000,{"date":1117,"open":1118,"high":780,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",25.19,26.02,0.16,0.62,22500,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",27.7,25.775,25.86,-0.84,-3.15,23700,{"date":1132,"open":565,"high":410,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",25.9,26.7,-0.26,-0.96,57900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",27.36,27.969,25.025,26.96,0.34,1.28,28500,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",28.773,26.62,-1.68,-5.94,36500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",29.11,29.765,26.31,28.3,-0.81,-2.78,26100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1156,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1156},"2026-04-28",30.93,31.45,26.47,-2.43,-7.7,93900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":975,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",31.14,32.4,30.61,31.54,-0.79,11800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":544,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",31.71,32.27,30.8,31.79,-2.54,6100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",30.81,33.23,29.8,32.62,0.98,3.1,25600,{"date":1197,"open":772,"high":1198,"low":1165,"close":1199,"change":1145,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",31.965,31.64,4.22,11700,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-21",32.81,29.555,30.36,-1.03,-3.28,24800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":68,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-20",32.92,33.83,30.2,31.39,2.95,64900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1195,"transactions":9,"vwap":1223},"2026-04-17",29.97,30.99,29.049999,30.49,1.27,4.35,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1108,"transactions":9,"vwap":1231},"2026-04-16",29.1,30.545,28.75,29.22,0.01,0.03,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":831,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",29.3,25.78,29.21,0.51,57200,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",31.77,28.25,28.7,-1.45,-4.81,29800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",29.59,31.02,29.2,30.15,0.26,0.87,42800,{"date":1259,"open":1260,"high":552,"low":1238,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-10",30.26,29.89,-0.64,-2.1,11900,{"date":1266,"open":1267,"high":1268,"low":473,"close":1269,"change":1270,"percent_change":317,"volume":1271,"transactions":9,"vwap":1269},"2026-04-09",31.5,32.3,30.53,-1.18,57000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1181,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1181},"2026-04-08",31.65,32.19,29.82,1.52,5.03,31600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":307,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-07",33.14,34.7,28.51,30.19,-9.56,52400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-06",31.07,34.83,30.87,33.38,2.36,7.61,33400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1252,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1252},"2026-04-02",32.9,36.073002,30.040001,-3.77,-10.84,66400,{"date":1306,"open":1307,"high":1308,"low":1307,"close":347,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":347},"2026-04-01",31.7,36.02,3.27,10.37,67800,{"date":1313,"open":1314,"high":410,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",23.91,22.98,31.52,6.39,25.43,110000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1061,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",26.9,26.98,24.15,25.13,-9.21,72300,{"date":1329,"open":1330,"high":219,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",26.95,25.42,27.68,0.8,2.98,114900,{"date":1337,"open":1338,"high":1339,"low":220,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",28.97,30.68,26.88,-2.61,-8.85,76200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",30.02,31.415,28.8,29.49,-0.48,-1.6,75600,{"date":1354,"open":1182,"high":429,"low":1355,"close":1220,"change":1356,"percent_change":1357,"volume":931,"transactions":9,"vwap":1220},"2026-03-24",29.96,-2.81,-8.57,{"date":1359,"open":1360,"high":502,"low":1360,"close":431,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":431},"2026-03-23",31.56,1.22,3.87,89600,{"date":1365,"open":1366,"high":1367,"low":662,"close":1360,"change":103,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2026-03-20",30.65,33.62,3.31,108200,{"date":1371,"open":1269,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-19",32.14,30.030001,30.55,0.02,0.07,91600,{"date":1379,"open":551,"high":1380,"low":1381,"close":1269,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1269},"2026-03-18",33.215,29.924,0.52,1.73,119500,{"date":1386,"open":1387,"high":1388,"low":1276,"close":1389,"change":263,"percent_change":629,"volume":1390,"transactions":9,"vwap":1389},"2026-03-17",29.99,32.18,30.01,58900,{"date":1392,"open":782,"high":782,"low":1284,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-16",29.9,-2.38,-7.37,128100,{"date":1398,"open":1399,"high":519,"low":1214,"close":1400,"change":212,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",31.1,32.28,3.46,161300,{"date":1404,"open":575,"high":1405,"low":575,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",32.145,31.2,1.83,6.23,134200,{"date":1411,"open":1412,"high":1412,"low":208,"close":1413,"change":284,"percent_change":1263,"volume":1414,"transactions":9,"vwap":1413},"2026-03-11",29.86,29.37,128300,{"date":1416,"open":1228,"high":1417,"low":553,"close":565,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":565},"2026-03-10",31.85,0.5,1.69,86400,{"date":1422,"open":1423,"high":1374,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-09",28.86,28.255,29.5,-0.5,-1.67,165000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":565,"change":1426,"percent_change":1434,"volume":1435,"transactions":9,"vwap":565},"2026-03-06",30.5,31.559,29.77,-1.64,117400,{"date":1437,"open":1431,"high":1438,"low":880,"close":1431,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1431},"2026-03-05",31.3,-0.93,-2.96,113000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-04",29.42,32.955,27.56,31.43,2.43,8.38,226300,{"date":1452,"open":1453,"high":553,"low":1454,"close":553,"change":1160,"percent_change":1455,"volume":1456,"transactions":9,"vwap":553},"2026-03-03",28.58,26.09,-2.72,71300,{"date":1458,"open":1276,"high":1189,"low":683,"close":1459,"change":656,"percent_change":1113,"volume":1460,"transactions":9,"vwap":1459},"2026-03-02",29.81,121400,{"date":1462,"open":1463,"high":484,"low":1464,"close":1431,"change":22,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1431},"2026-02-27",29.030001,28.41,0.93,127800,{"date":1468,"open":1469,"high":463,"low":229,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-26",33.63,30.22,-4.01,-11.71,235800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1128,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-25",36.25,36.76,32.91,34.23,-2.4,321300,{"date":1483,"open":1484,"high":1485,"low":1316,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-24",32.25,35.78,35.07,2.44,7.48,248400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",32.88,34.99,28.81,32.63,-0.87,-2.6,222800,{"date":1500,"open":1501,"high":397,"low":1502,"close":429,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":429},"2026-02-20",26.84,26.555,6.28,23.07,479200,{"date":1507,"open":1508,"high":1253,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-19",25.39,24.63,27.22,0.97,3.7,517100,{"date":1515,"open":230,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-18",31.94,22.07,26.25,17.12,187.51,12540600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",9.11,9.31,8.79,9.13,0.04,0.44,9700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-13",9.28,9.361,9.09,0,2600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1535,"change":123,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1535},"2026-02-12",9.137,9.44,9.017,2.83,12800,{"date":1546,"open":1547,"high":725,"low":1548,"close":1549,"change":1375,"percent_change":512,"volume":1550,"transactions":9,"vwap":1549},"2026-02-11",8.74,8.72,8.84,13900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1232,"percent_change":263,"volume":1557,"transactions":9,"vwap":1556},"2026-02-10",9.21,9.35,8.73,8.82,12600,{"date":1559,"open":1547,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-09",9.56,8.66,8.81,-0.05,-0.56,42200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":599,"volume":1572,"transactions":9,"vwap":1570},"2026-02-06",8.65,9.07,8.86,-0.04,14600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-05",8.76,9.08,8.37,8.9,0.15,1.71,60800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-04",9.01,9.38,8.56,8.75,-0.315,-3.47,63600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",9.03,9.33,8.6,9.065,-0.095,-1.04,59100,{"date":1601,"open":1585,"high":1602,"low":1578,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-02",9.763,9.16,-0.34,-3.58,148000,{"date":1608,"open":1609,"high":1610,"low":1593,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",9.904,10.029,9.5,-0.16,-1.66,69100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-29",10.1,10.45,9.61,9.66,-0.42,-4.17,34100,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-28",10.27,9.58,10.08,0.14,1.41,49200,{"date":1633,"open":1634,"high":1635,"low":1554,"close":1636,"change":221,"percent_change":1113,"volume":1637,"transactions":9,"vwap":1636},"2026-01-27",9.74,10.438,9.94,51200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1640,"change":648,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1640},"2026-01-26",10.17,10.47,9.65,-3.6,36600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-23",11.35,11.44,9.79,10.55,-0.78,-6.88,240300,{"date":1655,"open":1656,"high":1657,"low":1611,"close":1658,"change":1659,"percent_change":1082,"volume":1660,"transactions":9,"vwap":1658},"2026-01-22",9.51,11.51,11.33,1.92,233000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":655,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-21",9.6,9.735,9.32,9.41,-2.08,17700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1619,"change":544,"percent_change":1674,"volume":953,"transactions":9,"vwap":1619},"2026-01-20",10.19,10.587,9.486,-7.95,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-16",11.37,11.59,10.34,10.44,-1.17,-10.08,74900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":588,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-15",11.85,11.9,10.8,11.61,-3.09,37300,{"date":1693,"open":1678,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-14",12,11.39,11.98,0.22,1.87,24000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1144,"percent_change":1334,"volume":1706,"transactions":9,"vwap":1705},"2026-01-13",11.54,11.84,11.136,11.76,34600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1709,"change":1712,"percent_change":1151,"volume":1713,"transactions":9,"vwap":1709},"2026-01-12",11.42,11.74,11.23,-0.195,30200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-09",10.66,11.68,10.52,11.615,0.555,5.02,33100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1612,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-08",10.81,11.08,10.41,11.06,-1.43,39400,{"date":1732,"open":1727,"high":1647,"low":1733,"close":1734,"change":1144,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-07",10.18,11.22,3.12,43000,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1599,"transactions":9,"vwap":1741},"2026-01-06",9.3,11.07,10.88,1.15,11.82,{"date":1745,"open":1584,"high":1746,"low":1584,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-05",9.88,9.73,0.085,0.88,47500,{"date":1752,"open":1753,"high":1754,"low":1562,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-02",10.35,11.45,9.645,-1.025,-9.61,858600,{"date":1760,"open":1577,"high":1761,"low":1577,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-31",10.985,10.67,1.823,20.61,201400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1769},"2025-12-30",8.71,8.847,8.67,-0.143,-1.59,7000,{"date":1775,"open":1776,"high":1776,"low":1562,"close":1777,"change":113,"percent_change":598,"volume":1778,"transactions":9,"vwap":1777},"2025-12-29",9,8.99,6700,{"date":1780,"open":1781,"high":1782,"low":1776,"close":1776,"change":1135,"percent_change":1356,"volume":1783,"transactions":9,"vwap":1776},"2025-12-26",9.06,9.269,21000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":861,"volume":1791,"transactions":9,"vwap":1789},"2025-12-24",9.23,9.45,9.1,9.26,0.05,4900,{"date":1793,"open":1794,"high":1656,"low":1575,"close":1553,"change":1795,"percent_change":1796,"volume":1122,"transactions":9,"vwap":1553},"2025-12-23",9.353,-0.32,-3.36,{"date":1798,"open":1799,"high":1663,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-22",8.85,8.5,9.53,0.67,7.56,23800,{"date":1806,"open":1587,"high":1807,"low":1587,"close":1570,"change":1135,"percent_change":947,"volume":1808,"transactions":9,"vwap":1570},"2025-12-19",9.37,15900,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":906,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",8.2,9.12,8.06,25800,{"date":1816,"open":1817,"high":1800,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",8.19,8.05,8.44,0.36,4.46,16700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",7.95,8.57,8.08,0.19,2.41,34400,{"date":1832,"open":1833,"high":1811,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",8.09,7.82,7.89,-0.66,-7.72,40000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":599,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-12",8.61,9.15,8.55,-5,22400,{"date":1847,"open":1813,"high":1786,"low":1848,"close":1776,"change":522,"percent_change":1721,"volume":1849,"transactions":9,"vwap":1776},"2025-12-11",7.58,41600,{"date":1851,"open":1852,"high":1526,"low":1853,"close":1826,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1826},"2025-12-10",8,7.57,0.6,7.53,42000,{"date":1858,"open":1859,"high":1859,"low":1860,"close":350,"change":736,"percent_change":1208,"volume":1861,"transactions":9,"vwap":350},"2025-12-09",8.33,7.8,57400,{"date":1863,"open":1777,"high":1777,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",8.03,8.24,-1.48,-15.23,85600,{"date":1870,"open":1871,"high":1872,"low":27,"close":1873,"change":1128,"percent_change":1674,"volume":1874,"transactions":9,"vwap":1873},"2025-12-05",12.57,13.26,9.72,1109100,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-04",8.712,10.675,10.56,1.86,21.38,710800,{"date":1884,"open":1818,"high":1885,"low":1886,"close":1885,"change":1418,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-03",8.7,7.76,6.1,24600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1811,"change":1894,"percent_change":241,"volume":1201,"transactions":9,"vwap":1811},"2025-12-02",8.245,8.49,8.185,-0.21,{"date":1896,"open":1577,"high":1897,"low":1898,"close":1897,"change":113,"percent_change":390,"volume":1899,"transactions":9,"vwap":1897},"2025-12-01",8.41,8.28,5900,{"date":1901,"open":1449,"high":1800,"low":350,"close":1902,"change":1903,"percent_change":1106,"volume":1904,"transactions":9,"vwap":1902},"2025-11-28",8.42,-0.03,5200,{"date":1906,"open":1907,"high":1556,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-26",8.819,8.45,-0.15,-1.74,5300,{"date":1913,"open":1914,"high":1914,"low":1577,"close":1595,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1595},"2025-11-25",9.314,-0.379,-4.22,19100,{"date":1919,"open":1907,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-24",9.42,8.575,8.979,0.258,2.96,25000,{"date":1927,"open":1826,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":696,"volume":1668,"transactions":9,"vwap":1930},"2025-11-21",8.727,8.25,8.721,-0.079,{"date":1933,"open":1934,"high":1935,"low":1885,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-20",9.9,10.29,8.8,-1.215,-12.13,30600,{"date":1941,"open":1942,"high":1310,"low":1942,"close":1943,"change":1944,"percent_change":1031,"volume":1945,"transactions":9,"vwap":1943},"2025-11-19",8.15,10.015,1.476,105200,{"date":1947,"open":1948,"high":1799,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-18",8.4,7.72,8.539,0.399,4.9,29000,{"date":1955,"open":1803,"high":1956,"low":1803,"close":1957,"change":1958,"percent_change":1419,"volume":1108,"transactions":9,"vwap":1957},"2025-11-17",9.19,8.14,0.135,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1115,"transactions":9,"vwap":1964},"2025-11-14",9.46,9.499,7.59,8.0050001,-1.015,-11.25,{"date":1968,"open":1969,"high":1970,"low":1526,"close":1971,"change":74,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-13",9.7,10.03,9.02,-10.69,45800,{"date":1975,"open":1976,"high":1977,"low":1801,"close":1617,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1617},"2025-11-12",9.84,10.3,0.535,5.59,64300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-11",9.478,9.69,9.181,9.565,-0.045,-0.47,22300,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1619,"change":1239,"percent_change":1994,"volume":1557,"transactions":9,"vwap":1619},"2025-11-10",8.98,9.95,5.6,{"date":1996,"open":1776,"high":1997,"low":1992,"close":1788,"change":758,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1788},"2025-11-07",9.185,-2.57,3900,{"date":2001,"open":1777,"high":1787,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1108,"transactions":9,"vwap":2003},"2025-11-06",8.87,9.34,0.47,5.3,{"date":2007,"open":2008,"high":2002,"low":1595,"close":2002,"change":1828,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2002},"2025-11-05",8.68,2.19,16600,{"date":2012,"open":1595,"high":1777,"low":1595,"close":2008,"change":1376,"percent_change":870,"volume":2013,"transactions":9,"vwap":2008},"2025-11-04",32700,{"date":2015,"open":1842,"high":1842,"low":1826,"close":1841,"change":1564,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1841},"2025-11-03",-6.11,10200,{"date":2019,"open":1527,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-31",9.431,8.331,9.17,-0.285,-3.01,32800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":21,"percent_change":915,"volume":2032,"transactions":9,"vwap":2031},"2025-10-30",11.4,12.4,9.257,9.455,262200,{"date":2034,"open":2035,"high":2036,"low":1524,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-29",9.184,9.77,9.375,-0.155,-1.63,33200,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1801,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1801},"2025-10-28",10,9.066,-0.59,-5.83,18200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1622,"volume":2055,"transactions":9,"vwap":2053},"2025-10-27",10.57,10.99,10.05,10.12,-0.44,12300,{"date":2057,"open":928,"high":2058,"low":2043,"close":1879,"change":433,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1879},"2025-10-24",11.86,0.96,4000,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-23",10.01,10.971,10.46,-0.35,-3.24,17000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1725,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1725},"2025-10-22",11.09,11.34,10.53,-0.39,-3.48,14500,{"date":2078,"open":2079,"high":2080,"low":2043,"close":2081,"change":715,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-21",10.28,11.6,11.2,1.63,22700,{"date":2085,"open":2086,"high":2087,"low":1879,"close":2088,"change":2089,"percent_change":2090,"volume":1614,"transactions":9,"vwap":2088},"2025-10-20",12.01,12.85,11.02,-0.68,-5.81,{"date":2092,"open":2093,"high":2094,"low":1718,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-17",15.05,17.55,11.7,-5.875,-33.43,781000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-16",13.67,18.35,13.5,17.575,3.9,28.52,125600,{"date":2109,"open":2110,"high":2111,"low":1743,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-15",12.87,13.73,13.675,0.938,7.36,30100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":1864,"volume":2122,"transactions":9,"vwap":2119},"2025-10-14",11.78,12.737,11.485,0.947,45400,{"date":2124,"open":2125,"high":2126,"low":1677,"close":2127,"change":685,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-13",11.456,11.8,11.79,4.71,3700,{"date":2131,"open":2058,"high":2132,"low":920,"close":2133,"change":2134,"percent_change":947,"volume":2135,"transactions":9,"vwap":2133},"2025-10-10",12.064,11.26,-0.33,8600,{"date":2137,"open":1696,"high":1694,"low":2138,"close":1678,"change":263,"percent_change":2059,"volume":2139,"transactions":9,"vwap":1678},"2025-10-09",11.49,18100,{"date":2141,"open":2138,"high":2142,"low":2081,"close":2143,"change":2144,"percent_change":2145,"volume":1011,"transactions":9,"vwap":2143},"2025-10-08",12.24,11.48,0.224,1.99,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":1838,"transactions":9,"vwap":2150},"2025-10-07",9.429,11.29,11.256,1.746,18.36,{"date":2154,"open":1554,"high":2155,"low":1554,"close":1656,"change":1571,"percent_change":1621,"volume":2156,"transactions":9,"vwap":1656},"2025-10-06",9.575,2000,{"date":2158,"open":2159,"high":2160,"low":1961,"close":2161,"change":1579,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-03",9.695,9.78,9.55,1.6,12100,{"date":2165,"open":2160,"high":2160,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-02",9.4,-0.4,-4.08,2500,{"date":2171,"open":2172,"high":2043,"low":1842,"close":2173,"change":153,"percent_change":1512,"volume":2174,"transactions":9,"vwap":2173},"2025-10-01",9.48,9.8,8800,{"date":2176,"open":1739,"high":1611,"low":2177,"close":1787,"change":485,"percent_change":231,"volume":2178,"transactions":9,"vwap":1787},"2025-09-30",9.241,2300,{"date":2180,"open":1619,"high":2181,"low":2182,"close":2161,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2161},"2025-09-29",9.882,8.858,0.75,8.52,10100,{"date":2187,"open":1936,"high":1936,"low":1936,"close":1936,"change":1233,"percent_change":1144,"volume":2188,"transactions":9,"vwap":1936},"2025-09-26",500,{"date":2190,"open":1575,"high":2191,"low":1575,"close":2192,"change":975,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-25",8.91,8.77,-2.77,800,{"date":2196,"open":1593,"high":1553,"low":1800,"close":1971,"change":598,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1971},"2025-09-24",-1.2,2700,{"date":2200,"open":1971,"high":2201,"low":1776,"close":1527,"change":715,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1527},"2025-09-23",9.25,2.01,5400,{"date":2205,"open":1956,"high":2206,"low":2207,"close":2207,"change":1563,"percent_change":1564,"volume":2178,"transactions":9,"vwap":2207},"2025-09-22",9.2,8.95,{"date":2209,"open":1578,"high":1961,"low":1800,"close":1776,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1776},"2025-09-19",-0.3,-3.23,3000,{"date":2214,"open":2215,"high":1739,"low":2215,"close":1739,"change":211,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1739},"2025-09-18",8.778,3.33,1600,{"date":2219,"open":1595,"high":2022,"low":1595,"close":1776,"change":433,"percent_change":2220,"volume":2129,"transactions":9,"vwap":1776},"2025-09-17",1.12,{"date":2222,"open":1961,"high":1961,"low":1897,"close":1578,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1578},"2025-09-16",-0.123,-1.36,1200,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-15",8.89,9.49,9.023,0.043,0.48,1700,{"date":2235,"open":1541,"high":1541,"low":1578,"close":1992,"change":588,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1992},"2025-09-12",-3.96,1300,{"date":2239,"open":2240,"high":1611,"low":2240,"close":1554,"change":915,"percent_change":2043,"volume":2241,"transactions":9,"vwap":1554},"2025-09-11",8.958,5000,{"date":2243,"open":2244,"high":2244,"low":2245,"close":1800,"change":123,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1800},"2025-09-10",8.699,8.27,3.03,1800,{"date":2249,"open":2250,"high":2251,"low":1929,"close":1929,"change":143,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1929},"2025-09-09",8.34,8.485,4.04,1900,{"date":2255,"open":1584,"high":2206,"low":2256,"close":2256,"change":2074,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-08",7.93,-4.69,3200,{"date":2260,"open":1587,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-05",8.793,8.32,-0.494,-5.6,9900,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-04",8.585,9.079,8.814,0.134,1.54,4400,{"date":2275,"open":2276,"high":2277,"low":1860,"close":2008,"change":2278,"percent_change":2050,"volume":2279,"transactions":9,"vwap":2008},"2025-09-03",7.94,8.683,0.83,14800,{"date":2281,"open":1811,"high":1898,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-02",7.79,7.85,-0.505,-6.04,4700,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":1536,"percent_change":1536,"volume":1536,"transactions":9,"vwap":2289},"2025-08-29",8.355,{"date":2291,"open":1859,"high":2292,"low":1859,"close":2289,"change":2293,"percent_change":576,"volume":1791,"transactions":9,"vwap":2289},"2025-08-28",8.69,0.335,{"date":2295,"open":2296,"high":1948,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":1186,"transactions":9,"vwap":2298},"2025-08-27",7.661,7.65,8.02,0.188,2.4,{"date":2302,"open":2303,"high":1885,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-26",8.43,7.832,-0.278,-3.43,10600,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":1579,"percent_change":2313,"volume":2174,"transactions":9,"vwap":2312},"2025-08-25",7.62,8.341,8.11,1.88,{"date":2315,"open":2297,"high":2316,"low":2297,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-22",8.362,7.96,0.414,5.49,10800,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1186,"transactions":9,"vwap":2325},"2025-08-21",8.214,7.49,7.546,-0.413,-5.19,{"date":2329,"open":1853,"high":1817,"low":2330,"close":2331,"change":2332,"percent_change":1135,"volume":2333,"transactions":9,"vwap":2331},"2025-08-20",7.21,7.959,-0.021,16400,{"date":2335,"open":1811,"high":1948,"low":2283,"close":2336,"change":2337,"percent_change":275,"volume":2338,"transactions":9,"vwap":2336},"2025-08-19",7.98,-0.29,14200,{"date":2340,"open":1562,"high":2341,"low":2245,"close":2245,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2245},"2025-08-18",9.056,-0.41,-4.72,37800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2008,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2008},"2025-08-15",7.42,9.222,7.307,1.18,15.73,49600,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":1177,"volume":2225,"transactions":9,"vwap":2356},"2025-08-14",7.475,7.5,-0.06,{"date":2359,"open":2297,"high":2297,"low":2360,"close":1803,"change":2361,"percent_change":1233,"volume":1899,"transactions":9,"vwap":1803},"2025-08-13",7.34,0.002,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-12",7.39,8.13,7.353,7.558,0.068,0.91,11200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2324,"change":1612,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2324},"2025-08-11",8.22,8.23,7.38,-2.09,29500,{"date":2379,"open":2380,"high":2297,"low":2380,"close":2297,"change":1529,"percent_change":1887,"volume":2381,"transactions":9,"vwap":2297},"2025-08-08",7.2,81500,{"date":2383,"open":2384,"high":2384,"low":2380,"close":2330,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2330},"2025-08-07",7.75,-0.54,-6.97,6500,{"date":2389,"open":1865,"high":1865,"low":2356,"close":2384,"change":2390,"percent_change":2391,"volume":2174,"transactions":9,"vwap":2384},"2025-08-06",-0.49,-5.95,{"date":2393,"open":2394,"high":2395,"low":2396,"close":1865,"change":2342,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1865},"2025-08-05",8.265,8.496,7.91,-4.74,8400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1568,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1568},"2025-08-04",10.32,10.635,8.045,-1.675,-16.22,115300,{"date":2408,"open":1488,"high":2051,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-01",7.365,10.325,2.845,38.03,213400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1488,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1488},"2025-07-31",7.387,7.9,7.1,0.17,2.33,35300,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":1239,"percent_change":2356,"volume":2426,"transactions":9,"vwap":2425},"2025-07-30",6.87,7.31,5600,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":655,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-29",7.028,6.325,6.8,-2.86,14000,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1375,"percent_change":706,"volume":2439,"transactions":9,"vwap":2438},"2025-07-28",6.84,7.131,7,9400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-25",7.05,7.15,6.75,6.98,-0.18,-2.51,7600,{"date":2450,"open":2438,"high":2451,"low":2452,"close":2453,"change":108,"percent_change":915,"volume":2047,"transactions":9,"vwap":2453},"2025-07-24",7.64,6.892,7.16,{"date":2455,"open":1860,"high":2283,"low":2456,"close":2418,"change":598,"percent_change":2457,"volume":1557,"transactions":9,"vwap":2418},"2025-07-23",6.925,-1.53,{"date":2459,"open":1963,"high":1852,"low":2460,"close":2330,"change":1426,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2330},"2025-07-22",7.11,-6.49,34300,{"date":2464,"open":2465,"high":2466,"low":790,"close":2467,"change":2468,"percent_change":1613,"volume":2469,"transactions":9,"vwap":2467},"2025-07-21",7.84,8.418,7.71,-0.13,6600,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2465,"change":2446,"percent_change":2474,"volume":2273,"transactions":9,"vwap":2465},"2025-07-18",7.683,7.972,-2.24,{"date":2476,"open":2477,"high":2478,"low":1860,"close":2298,"change":2479,"percent_change":2474,"volume":1572,"transactions":9,"vwap":2298},"2025-07-17",7.874,8.371,-0.184,{"date":2481,"open":2310,"high":1449,"low":2310,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-16",8.204,0.254,3.19,2100,{"date":2487,"open":1825,"high":1825,"low":1825,"close":1825,"change":2488,"percent_change":1427,"volume":2489,"transactions":9,"vwap":1825},"2025-07-15",-0.135,600,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2185,"transactions":9,"vwap":2494},"2025-07-14",8.3,7.651,8.085,-0.08,-0.98,{"date":2498,"open":1578,"high":1578,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":2212,"transactions":9,"vwap":2499},"2025-07-11",8.165,-0.935,-10.27,{"date":2503,"open":1842,"high":1842,"low":1865,"close":1788,"change":1563,"percent_change":465,"volume":2504,"transactions":9,"vwap":1788},"2025-07-10",5700,{"date":2506,"open":1842,"high":1842,"low":1842,"close":1842,"change":2507,"percent_change":523,"volume":2188,"transactions":9,"vwap":1842},"2025-07-09",0.12,{"date":2509,"open":1776,"high":2510,"low":2511,"close":1593,"change":390,"percent_change":2512,"volume":2286,"transactions":9,"vwap":1593},"2025-07-08",9.265,8.762,-1.31,{"date":2514,"open":2515,"high":1842,"low":1936,"close":1842,"change":2507,"percent_change":523,"volume":2516,"transactions":9,"vwap":1842},"2025-07-07",9.015,3800,{"date":2518,"open":1776,"high":1569,"low":1776,"close":1593,"change":2519,"percent_change":1185,"volume":2520,"transactions":9,"vwap":1593},"2025-07-03",-0.235,5800,{"date":2522,"open":1549,"high":1665,"low":1548,"close":2510,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2510},"2025-07-02",0.415,4.69,8700,{"date":2527,"open":725,"high":725,"low":2528,"close":1799,"change":1090,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1799},"2025-07-01",8.58,3.15,6400,{"date":2532,"open":1799,"high":1992,"low":1892,"close":2528,"change":485,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2528},"2025-06-30",-1.15,24500,{"date":2536,"open":2537,"high":1587,"low":1864,"close":2008,"change":211,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2008},"2025-06-27",8.1,3.58,11500,{"date":2541,"open":2542,"high":2542,"low":2310,"close":1449,"change":2543,"percent_change":241,"volume":2544,"transactions":9,"vwap":1449},"2025-06-26",8.63,-0.215,6800,{"date":2546,"open":476,"high":1547,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-06-25",8.46,8.595,0.125,1.48,8000,{"date":2553,"open":2554,"high":476,"low":2554,"close":476,"change":2555,"percent_change":2556,"volume":2525,"transactions":9,"vwap":476},"2025-06-24",8.07,0.41,5.09,{"date":2558,"open":2559,"high":1813,"low":2559,"close":1813,"change":128,"percent_change":2560,"volume":1668,"transactions":9,"vwap":1813},"2025-06-23",7.3,5.22,{"date":2562,"open":2356,"high":2563,"low":2460,"close":2564,"change":715,"percent_change":1829,"volume":2565,"transactions":9,"vwap":2564},"2025-06-20",7.747,7.66,13400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":1488,"change":1465,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1488},"2025-06-18",6.47,7.7,6.18,14.2,44300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1233,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-17",6.4,6.7,5.855,6.55,0.46,33700,{"date":2582,"open":2583,"high":2438,"low":2583,"close":2584,"change":1382,"percent_change":1770,"volume":2585,"transactions":9,"vwap":2584},"2025-06-16",6,6.52,19980,{"date":2587,"open":2588,"high":2588,"low":1994,"close":2583,"change":759,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2583},"2025-06-13",6.48,-10.71,27275,{"date":2592,"open":2593,"high":2431,"low":2593,"close":2594,"change":715,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-12",6.6,6.72,2.75,2755,{"date":2598,"open":2599,"high":2600,"low":2601,"close":916,"change":2054,"percent_change":2602,"volume":2203,"transactions":9,"vwap":916},"2025-06-11",6.74,7.08,6.46,-6.3,{"date":2604,"open":2605,"high":2605,"low":2576,"close":2445,"change":1536,"percent_change":1536,"volume":2606,"transactions":9,"vwap":2445},"2025-06-10",7.6,5050,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2445,"change":433,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2445},"2025-06-09",6.88,7.4,6.44,1.45,4895,{"date":2615,"open":2610,"high":2347,"low":2609,"close":2609,"change":1604,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2609},"2025-06-06",-4.71,4495,{"date":2619,"open":2438,"high":2559,"low":2620,"close":2621,"change":715,"percent_change":2622,"volume":1778,"transactions":9,"vwap":2621},"2025-06-05",6.62,7.22,2.56,{"date":2624,"open":2431,"high":2418,"low":2570,"close":2625,"change":22,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-04",7.04,4.14,8760,{"date":2629,"open":2575,"high":2438,"low":2575,"close":2630,"change":2579,"percent_change":2559,"volume":2631,"transactions":9,"vwap":2630},"2025-06-03",6.76,8635,{"date":2633,"open":2583,"high":2634,"low":2635,"close":2636,"change":1255,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-02",6.58,5.76,6.3,4.3,3885,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2495,"percent_change":2512,"volume":2645,"transactions":9,"vwap":2644},"2025-05-30",5.92,6.2,5.66,6.04,2865,{"date":2647,"open":2648,"high":2642,"low":2649,"close":2650,"change":1697,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-29",5.72,5.32,6.12,3.73,9125,{"date":2654,"open":2583,"high":2655,"low":1994,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-28",6.66,5.9,-0.28,-4.53,12535,{"date":2661,"open":2641,"high":2601,"low":2641,"close":2570,"change":1255,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2570},"2025-05-27",4.39,3620,{"date":2665,"open":2575,"high":2575,"low":2643,"close":2641,"change":2495,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2641},"2025-05-23",-1.33,3875,{"date":2669,"open":2575,"high":2609,"low":177,"close":2583,"change":2167,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2583},"2025-05-22",-6.25,21445,{"date":2673,"open":2650,"high":2674,"low":2650,"close":2575,"change":715,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2575},"2025-05-21",6.56,2.89,3650,{"date":2678,"open":2593,"high":2593,"low":2583,"close":2679,"change":1604,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-20",6.22,-5.18,8725,{"date":2683,"open":2438,"high":2438,"low":2642,"close":2674,"change":1795,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2674},"2025-05-19",-4.65,8370,{"date":2687,"open":916,"high":2688,"low":2689,"close":2609,"change":2495,"percent_change":2533,"volume":2690,"transactions":9,"vwap":2609},"2025-05-16",7.18,6.42,5535,{"date":2692,"open":2438,"high":2438,"low":2693,"close":2694,"change":1120,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-15",6.36,6.96,2.35,4375,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2431,"change":1795,"percent_change":454,"volume":2702,"transactions":9,"vwap":2431},"2025-05-14",6.92,7.12,6.68,3145,{"date":2704,"open":2705,"high":2356,"low":2706,"close":2700,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2700},"2025-05-13",7.26,6.86,-0.14,-1.93,12155,{"date":2711,"open":2559,"high":2375,"low":2620,"close":2705,"change":108,"percent_change":2278,"volume":2712,"transactions":9,"vwap":2705},"2025-05-12",12175,{"date":2714,"open":2715,"high":2605,"low":2438,"close":2380,"change":1604,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2380},"2025-05-09",7.52,-4.51,6585,{"date":2719,"open":1852,"high":1852,"low":2720,"close":2721,"change":2210,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-08",7.24,7.54,-3.83,6530,{"date":2725,"open":1852,"high":2726,"low":2465,"close":2465,"change":485,"percent_change":1076,"volume":2727,"transactions":9,"vwap":2465},"2025-05-07",8.12,2040,{"date":2729,"open":2380,"high":1811,"low":2380,"close":2276,"change":2730,"percent_change":639,"volume":2731,"transactions":9,"vwap":2276},"2025-05-06",-0.46,2675,{"date":2733,"open":2734,"high":2735,"low":1898,"close":1948,"change":2495,"percent_change":2736,"volume":2737,"transactions":9,"vwap":1948},"2025-05-05",8.48,8.78,-0.94,1820,{"date":2739,"open":2465,"high":2734,"low":2465,"close":2734,"change":2232,"percent_change":2583,"volume":2740,"transactions":9,"vwap":2734},"2025-05-02",4405,{"date":2742,"open":2743,"high":2250,"low":2356,"close":1852,"change":2357,"percent_change":814,"volume":2744,"transactions":9,"vwap":1852},"2025-05-01",7.88,5140,{"date":2746,"open":2537,"high":2537,"low":2380,"close":1813,"change":2579,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1813},"2025-04-30",6.05,5225,{"date":2750,"open":1852,"high":1852,"low":2721,"close":2605,"change":390,"percent_change":453,"volume":2751,"transactions":9,"vwap":2605},"2025-04-29",2955,{"date":2753,"open":2310,"high":2754,"low":2715,"close":1949,"change":648,"percent_change":2257,"volume":2755,"transactions":9,"vwap":1949},"2025-04-28",8.16,4590,{"date":2757,"open":2605,"high":2758,"low":2605,"close":2537,"change":1382,"percent_change":2706,"volume":2759,"transactions":9,"vwap":2537},"2025-04-25",8.18,6675,{"date":2761,"open":1848,"high":2569,"low":2700,"close":1848,"change":715,"percent_change":1448,"volume":2762,"transactions":9,"vwap":1848},"2025-04-24",5305,{"date":2764,"open":2765,"high":2465,"low":2453,"close":2610,"change":2232,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2610},"2025-04-23",7.28,6.94,7490,{"date":181,"open":2605,"high":2605,"low":2593,"close":2699,"change":2089,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2699},-8.95,11985]