[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INKT":3,"homepage-market-summary":31,"stock-historical-INKT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INKT","2026-10-05",{"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},"MiNK Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","MiNK Therapeutics Inc is a clinical-stage biopharmaceutical company pioneering the discovery, development and manufacturing of allogeneic, off-the-shelf, invariant natural killer T (iNKT) cell therapies to treat cancer and other immune-mediated diseases. iNKT cells offer distinct therapeutic advantages as a platform for allogeneic therapy in that the cells naturally home to tissues, aid clearance of tumors and infected cells, and suppress graft-versus-host-disease. Its product candidate, agenT-797, is an off-the-shelf, allogeneic, native iNKT cell therapy. It operates its business in single segment.","15","New York, NY",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},12.2,12.51,12.8346,12.1,12.44,-0.24,-1.93,27441.448569,482,12.3274,16.927,8.48,90650.55439209164,44,1247,{"status":32,"indices":33,"watchlist":76,"sectors":97,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":21,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},76,6.34,237248,86595589.152415,60.32,"2025-04-23",[184,185,193,203,214,225,235,245,256,266,276,286,295,305,315,324,334,344,353,362,372,381,391,402,411,420,430,441,449,460,468,476,486,495,503,511,521,529,537,545,553,562,569,575,584,594,603,612,621,628,636,644,652,662,670,680,689,696,702,708,714,723,729,735,741,745,752,759,768,775,781,788,793,801,804,809,816,823,831,838,846,853,859,868,875,883,891,898,904,909,913,921,927,934,941,946,954,961,967,974,980,987,992,996,1003,1009,1015,1019,1025,1030,1036,1042,1048,1053,1059,1064,1071,1078,1086,1093,1100,1107,1113,1116,1120,1125,1130,1137,1142,1146,1153,1159,1165,1174,1183,1190,1198,1204,1211,1218,1225,1234,1239,1247,1252,1259,1266,1273,1277,1284,1290,1294,1299,1306,1311,1316,1320,1327,1331,1335,1339,1343,1348,1353,1357,1361,1364,1369,1373,1376,1380,1386,1394,1401,1405,1412,1418,1421,1427,1432,1436,1442,1445,1450,1455,1459,1464,1470,1475,1479,1484,1488,1493,1497,1502,1506,1511,1518,1523,1528,1533,1537,1540,1545,1549,1556,1562,1566,1569,1572,1575,1579,1583,1588,1593,1597,1601,1606,1611,1616,1622,1627,1632,1639,1646,1653,1662,1667,1673,1679,1686,1692,1697,1703,1712,1720,1728,1735,1741,1747,1754,1762,1768,1774,1779,1786,1792,1799,1807,1815,1821,1828,1835,1843,1849,1855,1859,1866,1872,1879,1888,1896,1902,1909,1916,1921,1924,1928,1934,1940,1948,1955,1961,1969,1975,1980,1986,1991,2000,2005,2011,2014,2018,2024,2031,2035,2042,2049,2055,2059,2064,2070,2076,2084,2088,2093,2099,2105,2113,2122,2130,2136,2145,2154,2163,2171,2179,2187,2195,2204,2213,2221,2228,2234,2240,2245,2254,2259,2266,2274,2281,2286,2292,2296,2301,2308,2312,2317,2323,2330,2333,2337,2343,2348,2354,2359,2365,2370,2375,2379,2382,2388,2395,2398,2403,2411,2417,2423,2428,2434,2440,2444,2450,2456,2464,2466,2471,2476,2481,2484,2490,2494,2499,2503,2507],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":19,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",12.72,-0.29,-2.28,48968.315722,510,12.4873,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":54,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",12.71,12.96,12.49,12.73,1.43,26675.646735,461,12.6817,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",12.62,12.98,12.19,12.55,0.29,2.37,61135.125761,1029,12.6589,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",12.18,12.5908,12.0901,12.26,0.15,1.24,21955.515386,549,12.374,{"date":226,"open":227,"high":20,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",11.82,11.715,12.11,-0.07,-0.57,13746.796657,439,12.0898,{"date":236,"open":237,"high":238,"low":239,"close":216,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",12,12.46,11.7,-0.12,-0.98,11488.413947,666,12.1317,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",12.36,12.42,11.7461,12.3,-0.05,-0.4,9981.041049,385,12.1893,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",12.5,11.6801,12.35,0.24,1.98,14809.813658,432,12.1479,{"date":267,"open":268,"high":269,"low":270,"close":229,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",12.14,12.3799,11.5006,-0.14,-1.14,8581.13515,313,12.145,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":167,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",11.835,12.69,11.5663,12.25,1.66,8030.313781,506,12.0631,{"date":287,"open":237,"high":288,"low":239,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",12.0842,12.05,0.34,2.9,18907.897398,276,12.0011,{"date":296,"open":297,"high":237,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",11.5799,11.4705,11.71,0.12,1.04,4053.540465,428,11.6637,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":54,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",11.47,11.6812,11.3064,11.59,1.58,4800.23465,272,11.5418,{"date":316,"open":239,"high":239,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",11.4,11.41,-0.56,-4.68,15766.892517,370,11.4475,{"date":325,"open":281,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",12.405,11.75,11.97,-0.03,-0.25,55919.173526,592,11.9461,{"date":335,"open":336,"high":337,"low":338,"close":237,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",12.17,12.475,11.9,-0.13,-1.07,42354.01393,463,12.1951,{"date":345,"open":346,"high":346,"low":237,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",12.6899,12.13,0.23,1.93,22426.725004,400,12.2636,{"date":354,"open":355,"high":356,"low":355,"close":338,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.535,12.1549,0.45,3.93,16968.259669,484,11.904,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",11.61,11.85,11.45,-0.19,-1.63,11020.033282,372,11.6844,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",11.16,11.64,0.41,3.65,5868.369635,287,11.3948,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",11.08,11.54,11.23,-0.1,-0.88,3213.208531,230,11.3589,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",11,11.42,10.82,11.33,0.38,3.47,8256.582979,367,11.0657,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":271,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",11.02,11.35,10.95,-1.26,2235.645939,296,11.1718,{"date":412,"open":413,"high":327,"low":406,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",11.51,11.09,-0.3382,-2.96,11883.492666,561,11.1423,{"date":421,"open":422,"high":366,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",11.325,11.06,11.4282,-0.2518,-2.16,6949.645099,321,11.2993,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",11.6,11.7995,11.455,11.68,-0.11,-0.93,4698.277213,368,11.6736,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":376,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",11.29,11.79,3.6,9031.055721,355,11.5124,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",11.26,11.8,11.04,11.38,-0.44,-3.72,9352.164599,388,11.5118,{"date":461,"open":462,"high":462,"low":413,"close":227,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",12.24,-0.38,-3.11,8118.276121,360,11.7097,{"date":469,"open":375,"high":16,"low":470,"close":16,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",11.22,0.58,4.99,11777.402435,634,11.8564,{"date":477,"open":478,"high":239,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",11.1,10.98,11.62,0.49,4.4,11327.738181,415,11.4365,{"date":487,"open":488,"high":489,"low":393,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":24,"vwap":494},"2026-08-19",11.84,12.0899,11.13,-0.87,-7.25,14146.233538,11.5321,{"date":496,"open":497,"high":237,"low":497,"close":237,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",11.01,0.78,6.95,10586.395506,411,11.7161,{"date":504,"open":505,"high":506,"low":507,"close":470,"change":251,"percent_change":455,"volume":508,"transactions":509,"vwap":510},"2026-08-17",11.15,11.49,11.0612,7830.879339,443,11.3325,{"date":512,"open":478,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",11.5,10.9501,11.27,0.27,2.45,6781.183136,309,11.2893,{"date":522,"open":443,"high":523,"low":395,"close":393,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",11.32,-0.36,-3.17,8591.113016,517,11.0912,{"date":530,"open":423,"high":432,"low":423,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",11.36,0.13,1.16,4388.081747,491,11.4383,{"date":538,"open":406,"high":539,"low":406,"close":385,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",11.558661,0.28,2.56,5772.414691,251,11.2245,{"date":546,"open":547,"high":547,"low":548,"close":406,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",10.96,10.8,0,4169.655685,413,10.8869,{"date":554,"open":555,"high":556,"low":557,"close":406,"change":251,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",10.9,11.5699,10.891,-0.45,4726.570761,329,11.1446,{"date":563,"open":239,"high":328,"low":393,"close":393,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",-0.7,-5.98,18695.362895,515,11.5729,{"date":570,"open":505,"high":239,"low":393,"close":239,"change":121,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",5.69,15009.483285,460,11.3268,{"date":576,"open":577,"high":454,"low":578,"close":579,"change":397,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",10.7,10.68,11.07,3.55,10574.014999,407,10.8723,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",10.48,10.75,10.69,0.19,1.81,5614.28419,292,10.6078,{"date":595,"open":586,"high":596,"low":586,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",10.53,10.5,-0.09,-0.85,3763.740807,254,10.5007,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":73,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",10.4,10.754,10.59,2.02,5839.367581,311,10.5127,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":592,"vwap":620},"2026-07-29",10.54,10.6,10.38,-0.16,-1.52,7341.495301,10.4913,{"date":622,"open":395,"high":395,"low":623,"close":614,"change":251,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",10.3573,-0.47,6766.094434,289,10.5562,{"date":629,"open":630,"high":630,"low":631,"close":607,"change":632,"percent_change":633,"volume":634,"transactions":322,"vwap":635},"2026-07-27",11.25,10.5001,-0.48,-4.34,9655.848827,10.7626,{"date":637,"open":638,"high":630,"low":638,"close":579,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",10.3,0.71,6.85,20350.30321,390,10.9667,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":300,"percent_change":150,"volume":649,"transactions":650,"vwap":651},"2026-07-23",10.485,10.5386,10.36,5918.996092,477,10.4568,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",11.1725,10.21,10.24,-0.83,-7.5,12812.303659,535,10.653,{"date":663,"open":596,"high":664,"low":596,"close":579,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",11.3,0.3,2.79,8687.197872,538,10.9355,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",10.49,10.81,10.77,0.11,1.03,4225.935869,636,10.686,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",10.76,10.99,10.434,10.66,-0.15,-1.39,25300,{"date":690,"open":691,"high":691,"low":692,"close":673,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":673},"2026-07-16",11.256,10.79,-0.28,-2.52,9300,{"date":697,"open":698,"high":698,"low":555,"close":414,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":414},"2026-07-15",11.58,-0.32,-2.8,10500,{"date":703,"open":704,"high":432,"low":505,"close":318,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":318},"2026-07-14",11.2,0.26,2.33,11700,{"date":709,"open":710,"high":711,"low":710,"close":505,"change":712,"percent_change":713,"volume":701,"transactions":9,"vwap":505},"2026-07-13",10.72,11.488,0.1,0.9,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",11.53,11.56,11.035,11.05,-0.41,-3.58,18400,{"date":724,"open":586,"high":716,"low":586,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",11.46,0.91,8.63,35900,{"date":730,"open":731,"high":393,"low":732,"close":732,"change":230,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",10.61,10.55,-0.66,12300,{"date":736,"open":413,"high":413,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",10.62,-0.94,-8.13,16900,{"date":742,"open":743,"high":328,"low":394,"close":717,"change":436,"percent_change":738,"volume":744,"transactions":9,"vwap":717},"2026-07-06",11.55,9000,{"date":746,"open":239,"high":747,"low":748,"close":749,"change":73,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",11.95,11.57,11.67,1.83,7600,{"date":753,"open":413,"high":754,"low":755,"close":725,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":725},"2026-07-01",11.731,11.164,-0.23,-1.97,12700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",11.77,12.161,11.635,11.69,-0.22,-1.85,11500,{"date":769,"open":227,"high":770,"low":771,"close":772,"change":516,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",12.03,11.625,11.91,2.32,14000,{"date":776,"open":777,"high":328,"low":478,"close":375,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":375},"2026-06-26",11.52,0.33,2.92,34500,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":88,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",11.92,12.07,11.31,-6.61,14600,{"date":789,"open":258,"high":208,"low":790,"close":229,"change":765,"percent_change":791,"volume":792,"transactions":9,"vwap":229},"2026-06-24",12.01,-1.78,7000,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",11.88,12.58,12.33,0.08,0.65,22800,{"date":802,"open":797,"high":17,"low":790,"close":281,"change":675,"percent_change":726,"volume":803,"transactions":9,"vwap":281},"2026-06-22",19800,{"date":805,"open":784,"high":806,"low":807,"close":268,"change":230,"percent_change":231,"volume":808,"transactions":9,"vwap":268},"2026-06-18",12.445,11.86,16500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":800,"transactions":9,"vwap":813},"2026-06-17",11.81,12.626,12.21,0.4,3.39,{"date":817,"open":818,"high":819,"low":749,"close":811,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-16",12.48,12.56,-0.725,-5.78,23100,{"date":824,"open":825,"high":187,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-15",12.29,11.96,12.535,0.515,4.28,27500,{"date":832,"open":208,"high":833,"low":452,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",12.68,12.02,-0.315,-2.55,28200,{"date":839,"open":840,"high":208,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",11.65,11.623,12.335,0.145,1.19,108800,{"date":847,"open":338,"high":848,"low":849,"close":207,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":207},"2026-06-10",12.485,11.775,0.37,3.13,27900,{"date":854,"open":310,"high":770,"low":855,"close":227,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":227},"2026-06-09",11.342,0.48,4.23,29000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",11.63,11.695,11.039,11.34,-0.53,-4.47,21500,{"date":869,"open":870,"high":871,"low":506,"close":872,"change":387,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-05",12.66,12.886,11.87,-6.9,51500,{"date":876,"open":877,"high":878,"low":488,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",12.47,13.4,12.75,-0.01,-0.08,36400,{"date":884,"open":328,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",12.84,11.629,12.76,0.8,6.69,37700,{"date":892,"open":893,"high":894,"low":327,"close":826,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":826},"2026-06-02",12.27,12.91,-0.42,-3.39,38100,{"date":899,"open":772,"high":900,"low":807,"close":901,"change":54,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-01",12.8,12.38,1.48,64800,{"date":905,"open":258,"high":906,"low":907,"close":16,"change":549,"percent_change":549,"volume":908,"transactions":9,"vwap":16},"2026-05-29",13,11.73,64000,{"date":910,"open":732,"high":901,"low":732,"close":16,"change":608,"percent_change":911,"volume":912,"transactions":9,"vwap":16},"2026-05-28",19.84,214600,{"date":914,"open":915,"high":586,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",10.25,10.13,10.18,-0.26,-2.49,13100,{"date":922,"open":923,"high":923,"low":605,"close":924,"change":925,"percent_change":926,"volume":808,"transactions":9,"vwap":924},"2026-05-26",10.85,10.44,-0.43,-3.96,{"date":928,"open":737,"high":929,"low":930,"close":931,"change":230,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-22",11.21,10.04,10.87,-0.64,41800,{"date":935,"open":737,"high":393,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-21",10.41,10.94,0.22,2.05,15400,{"date":942,"open":943,"high":406,"low":656,"close":710,"change":850,"percent_change":944,"volume":945,"transactions":9,"vwap":710},"2026-05-20",10.31,3.57,36200,{"date":947,"open":948,"high":596,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-19",10.26,9.75,10.35,0.31,3.09,51100,{"date":955,"open":956,"high":957,"low":958,"close":930,"change":959,"percent_change":960,"volume":837,"transactions":9,"vwap":930},"2026-05-18",10.42,10.57,9.467,-0.68,-6.34,{"date":962,"open":414,"high":963,"low":964,"close":710,"change":73,"percent_change":965,"volume":966,"transactions":9,"vwap":710},"2026-05-15",11.492,10.181,2,36300,{"date":968,"open":969,"high":317,"low":956,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",11.14,10.51,-0.54,-4.89,65500,{"date":975,"open":976,"high":977,"low":406,"close":719,"change":524,"percent_change":978,"volume":979,"transactions":9,"vwap":719},"2026-05-13",11.345,11.525,-3.16,33900,{"date":981,"open":982,"high":748,"low":983,"close":318,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":318},"2026-05-12",11.24,11.105,0.46,4.2,29800,{"date":988,"open":497,"high":989,"low":406,"close":406,"change":598,"percent_change":990,"volume":991,"transactions":9,"vwap":406},"2026-05-11",11.755,-0.82,45400,{"date":993,"open":393,"high":454,"low":393,"close":453,"change":686,"percent_change":994,"volume":995,"transactions":9,"vwap":453},"2026-05-08",-1.34,8300,{"date":997,"open":385,"high":385,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",10.97,11.19,-0.02,-0.18,10300,{"date":1004,"open":513,"high":1005,"low":393,"close":929,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":929},"2026-05-06",11.564,-0.33,-2.86,11200,{"date":1010,"open":795,"high":275,"low":1011,"close":384,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":384},"2026-05-05",11.315,-0.06,-0.52,15600,{"date":1016,"open":1017,"high":248,"low":432,"close":432,"change":880,"percent_change":598,"volume":1018,"transactions":9,"vwap":432},"2026-05-04",11.76,28300,{"date":1020,"open":772,"high":1021,"low":513,"close":364,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":364},"2026-05-01",11.925,-0.59,-4.84,19700,{"date":1026,"open":761,"high":20,"low":761,"close":16,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":16},"2026-04-30",0.39,3.3,20600,{"date":1031,"open":931,"high":338,"low":1032,"close":811,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":811},"2026-04-29",10.71,0.93,8.55,53300,{"date":1037,"open":395,"high":1038,"low":1039,"close":1040,"change":918,"percent_change":1041,"volume":787,"transactions":9,"vwap":1040},"2026-04-28",10.935,10.613,10.88,-2.33,{"date":1043,"open":406,"high":1044,"low":1045,"close":969,"change":589,"percent_change":1046,"volume":1047,"transactions":9,"vwap":969},"2026-04-27",11.17,10.641,1.74,14200,{"date":1049,"open":710,"high":1050,"low":1051,"close":406,"change":938,"percent_change":939,"volume":1052,"transactions":9,"vwap":406},"2026-04-24",11.506,10.43,34900,{"date":1054,"open":470,"high":976,"low":615,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-23",10.73,-0.61,-5.38,44600,{"date":1060,"open":338,"high":1061,"low":396,"close":864,"change":252,"percent_change":1062,"volume":1063,"transactions":9,"vwap":864},"2026-04-22",11.956,-3.41,33400,{"date":1065,"open":1066,"high":1066,"low":239,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-21",12.93,11.74,-1.08,-8.42,61200,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":687,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",13.69,12.419,12.82,-9.78,90900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":798,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-17",14.22,14.88,13.01,14.21,0.57,152100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":844,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",12.88,14.43,14.13,9.2,103700,{"date":1094,"open":1095,"high":1096,"low":877,"close":1097,"change":231,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-15",13.6,13.75,12.94,-4.22,62100,{"date":1101,"open":327,"high":1102,"low":327,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-14",13.84,13.51,1.95,16.87,118600,{"date":1108,"open":451,"high":1109,"low":555,"close":717,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":717},"2026-04-13",11.945,0.52,4.71,28100,{"date":1114,"open":506,"high":432,"low":393,"close":453,"change":925,"percent_change":1115,"volume":867,"transactions":9,"vwap":453},"2026-04-10",-3.75,{"date":1117,"open":998,"high":307,"low":406,"close":307,"change":1118,"percent_change":1119,"volume":1029,"transactions":9,"vwap":307},"2026-04-09",0.32,2.87,{"date":1121,"open":239,"high":1122,"low":393,"close":505,"change":558,"percent_change":1123,"volume":1124,"transactions":9,"vwap":505},"2026-04-08",11.785,-3.88,47000,{"date":1126,"open":630,"high":764,"low":470,"close":432,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":432},"2026-04-07",0.16,1.4,40700,{"date":1131,"open":674,"high":1132,"low":587,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-06",12.34,11.44,0.75,7.02,89500,{"date":1138,"open":1139,"high":1055,"low":656,"close":588,"change":300,"percent_change":1140,"volume":1141,"transactions":9,"vwap":588},"2026-04-02",10.47,1.14,35500,{"date":1143,"open":761,"high":761,"low":950,"close":957,"change":1144,"percent_change":397,"volume":1145,"transactions":9,"vwap":957},"2026-04-01",0.04,56000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":596,"change":1151,"percent_change":712,"volume":1152,"transactions":9,"vwap":596},"2026-03-31",10.58,11.051,9.969,0.01,84200,{"date":1154,"open":506,"high":413,"low":597,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-30",10.52,-0.5,-4.54,82800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":404,"change":1163,"percent_change":1089,"volume":1164,"transactions":9,"vwap":404},"2026-03-27",9.76,11.94,1.39,229900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",8.95,9.97,8.717,9.63,0.505,5.53,64400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",8.74,9.19,8.579,9.125,0.565,6.6,36800,{"date":1184,"open":1185,"high":1186,"low":27,"close":1187,"change":918,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",8.98,9.08,8.56,-2.95,40400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1022,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",9.03,9.33,8.555,8.82,-6.27,73300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1006,"percent_change":896,"volume":1018,"transactions":9,"vwap":1203},"2026-03-20",9.5,9.61,9.28,9.41,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":540,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-19",9.25,9.74,8.864,2.96,50400,{"date":1212,"open":1213,"high":1214,"low":1206,"close":1215,"change":436,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",9.54,10,9.46,-1.15,62700,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":357,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-17",9.1,10.115,9.57,4.93,79900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-16",9.6,10.06,9.02,9.12,-0.62,-6.37,110600,{"date":1235,"open":1214,"high":1236,"low":1200,"close":1207,"change":971,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1207},"2026-03-13",10.17,-5.25,112600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-12",10.39,10.788,10.28,-0.9,-8.05,141000,{"date":1248,"open":480,"high":435,"low":578,"close":1249,"change":1041,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-11",11.18,-17.25,385800,{"date":1253,"open":1254,"high":26,"low":1255,"close":1103,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1103},"2026-03-10",15.71,12.7,3.06,29.28,15908000,{"date":1260,"open":1261,"high":737,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",10.23,10.45,0.17,1.65,6500,{"date":1267,"open":1268,"high":1269,"low":1236,"close":1243,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1243},"2026-03-06",10.609,10.725,-0.67,-6.12,6200,{"date":1274,"open":1275,"high":406,"low":596,"close":406,"change":1144,"percent_change":850,"volume":1276,"transactions":9,"vwap":406},"2026-03-05",10.92,4000,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":516,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-04",10.64,10.93,10.91,2.54,1700,{"date":1285,"open":578,"high":1286,"low":1287,"close":1279,"change":918,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2026-03-03",10.825,10.595,-2.39,6800,{"date":1291,"open":710,"high":453,"low":710,"close":555,"change":251,"percent_change":1292,"volume":1293,"transactions":9,"vwap":555},"2026-03-02",-0.46,4200,{"date":1295,"open":1296,"high":1296,"low":673,"close":406,"change":881,"percent_change":1297,"volume":1298,"transactions":9,"vwap":406},"2026-02-27",11.48,-0.73,4800,{"date":1300,"open":864,"high":1301,"low":683,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-26",11.372,11.03,-0.467,-4.06,2700,{"date":1307,"open":664,"high":513,"low":664,"close":1308,"change":1309,"percent_change":261,"volume":1310,"transactions":9,"vwap":1308},"2026-02-25",11.497,0.027,6600,{"date":1312,"open":1313,"high":743,"low":630,"close":307,"change":261,"percent_change":1314,"volume":1315,"transactions":9,"vwap":307},"2026-02-24",11.445,2.14,6100,{"date":1317,"open":374,"high":840,"low":374,"close":385,"change":271,"percent_change":1318,"volume":1319,"transactions":9,"vwap":385},"2026-02-23",-1.23,3100,{"date":1321,"open":704,"high":1322,"low":1323,"close":1324,"change":54,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-20",11.565,11.102,11.37,1.61,6400,{"date":1328,"open":393,"high":531,"low":393,"close":999,"change":589,"percent_change":1329,"volume":1330,"transactions":9,"vwap":999},"2026-02-19",1.73,4600,{"date":1332,"open":478,"high":1249,"low":683,"close":393,"change":1001,"percent_change":1333,"volume":1334,"transactions":9,"vwap":393},"2026-02-18",-1.61,2900,{"date":1336,"open":1302,"high":1249,"low":547,"close":1249,"change":1337,"percent_change":1338,"volume":1315,"transactions":9,"vwap":1249},"2026-02-17",0.14,1.27,{"date":1340,"open":393,"high":1341,"low":393,"close":453,"change":549,"percent_change":549,"volume":1342,"transactions":9,"vwap":453},"2026-02-13",11.205,5700,{"date":1344,"open":1345,"high":1346,"low":683,"close":453,"change":880,"percent_change":598,"volume":1347,"transactions":9,"vwap":453},"2026-02-12",11.216,11.271,6000,{"date":1349,"open":999,"high":1350,"low":479,"close":719,"change":271,"percent_change":1351,"volume":1352,"transactions":9,"vwap":719},"2026-02-11",11.381,-1.25,3800,{"date":1354,"open":366,"high":725,"low":497,"close":999,"change":54,"percent_change":1355,"volume":1356,"transactions":9,"vwap":999},"2026-02-10",1.63,4100,{"date":1358,"open":998,"high":1296,"low":998,"close":497,"change":1144,"percent_change":1359,"volume":1360,"transactions":9,"vwap":497},"2026-02-09",0.36,5500,{"date":1362,"open":1363,"high":405,"low":1286,"close":998,"change":251,"percent_change":558,"volume":758,"transactions":9,"vwap":998},"2026-02-06",11.187,{"date":1365,"open":785,"high":1366,"low":998,"close":404,"change":1367,"percent_change":1123,"volume":1368,"transactions":9,"vwap":404},"2026-02-05",11.358,-0.445,13600,{"date":1370,"open":1044,"high":1371,"low":1044,"close":1371,"change":1372,"percent_change":95,"volume":1002,"transactions":9,"vwap":1371},"2026-02-04",11.465,0.245,{"date":1374,"open":480,"high":375,"low":683,"close":470,"change":252,"percent_change":1375,"volume":734,"transactions":9,"vwap":470},"2026-02-03",-3.44,{"date":1377,"open":327,"high":327,"low":413,"close":480,"change":617,"percent_change":1378,"volume":1379,"transactions":9,"vwap":480},"2026-02-02",-1.36,8200,{"date":1381,"open":826,"high":336,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-30",11.78,-0.465,-3.8,20000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-29",12.74,11.935,12.245,-0.295,-2.35,18100,{"date":1395,"open":248,"high":1396,"low":1397,"close":1398,"change":188,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-28",12.9,12.41,12.54,-2.26,12100,{"date":1402,"open":197,"high":1403,"low":197,"close":1403,"change":1404,"percent_change":1027,"volume":1008,"transactions":9,"vwap":1403},"2026-01-27",12.83,0.05,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":540,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-26",12.15,12.78,12.113,2.24,13200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":258,"change":1337,"percent_change":1417,"volume":774,"transactions":9,"vwap":258},"2026-01-23",12.12,12.524,11.563,1.13,{"date":1419,"open":762,"high":258,"low":762,"close":247,"change":798,"percent_change":799,"volume":1420,"transactions":9,"vwap":247},"2026-01-22",8900,{"date":1422,"open":1423,"high":260,"low":772,"close":1424,"change":984,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-21",12.09,12.28,3.89,7800,{"date":1428,"open":747,"high":1429,"low":227,"close":227,"change":271,"percent_change":1430,"volume":1431,"transactions":9,"vwap":227},"2026-01-20",12.275,-1.17,10400,{"date":1433,"open":227,"high":1434,"low":861,"close":826,"change":532,"percent_change":1435,"volume":1293,"transactions":9,"vwap":826},"2026-01-16",12.06,1.1,{"date":1437,"open":327,"high":1438,"low":1439,"close":1440,"change":675,"percent_change":1441,"volume":740,"transactions":9,"vwap":1440},"2026-01-15",12.31,11.28,11.83,0.94,{"date":1443,"open":239,"high":452,"low":394,"close":1444,"change":881,"percent_change":959,"volume":1276,"transactions":9,"vwap":1444},"2026-01-14",11.72,{"date":1446,"open":237,"high":237,"low":452,"close":452,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":452},"2026-01-13",-0.2,-1.67,10200,{"date":1451,"open":1452,"high":1453,"low":237,"close":237,"change":252,"percent_change":1454,"volume":1347,"transactions":9,"vwap":237},"2026-01-12",12.22,12.655,-3.23,{"date":1456,"open":1457,"high":1457,"low":1438,"close":1458,"change":549,"percent_change":549,"volume":1400,"transactions":9,"vwap":1458},"2026-01-09",12.65,12.4,{"date":1460,"open":197,"high":1461,"low":462,"close":1458,"change":1462,"percent_change":1463,"volume":1002,"transactions":9,"vwap":1458},"2026-01-08",12.494,-0.215,-1.7,{"date":1465,"open":19,"high":1466,"low":19,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-07",12.615,0.575,4.78,14900,{"date":1471,"open":1434,"high":1472,"low":365,"close":1473,"change":1000,"percent_change":1474,"volume":1342,"transactions":9,"vwap":1473},"2026-01-06",12.179,12.04,-0.17,{"date":1476,"open":479,"high":1414,"low":479,"close":1434,"change":1441,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1434},"2026-01-05",8.45,10600,{"date":1480,"open":683,"high":1481,"low":1040,"close":1482,"change":329,"percent_change":1483,"volume":1289,"transactions":9,"vwap":1482},"2026-01-02",11.288,11.12,-0.27,{"date":1485,"open":999,"high":1324,"low":579,"close":505,"change":1474,"percent_change":1486,"volume":1487,"transactions":9,"vwap":505},"2025-12-31",-1.5,8500,{"date":1489,"open":998,"high":749,"low":1490,"close":523,"change":88,"percent_change":1491,"volume":1492,"transactions":9,"vwap":523},"2025-12-30",10.84,-6.6,21600,{"date":1494,"open":299,"high":268,"low":239,"close":1414,"change":1263,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1414},"2025-12-29",1.42,30000,{"date":1498,"open":1499,"high":1407,"low":452,"close":747,"change":1404,"percent_change":1500,"volume":1501,"transactions":9,"vwap":747},"2025-12-26",11.99,0.42,7400,{"date":1503,"open":1438,"high":1438,"low":795,"close":338,"change":271,"percent_change":1504,"volume":1505,"transactions":9,"vwap":338},"2025-12-24",-1.16,38000,{"date":1507,"open":396,"high":1508,"low":396,"close":1473,"change":397,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1473},"2025-12-23",12.235,3.26,14300,{"date":1512,"open":1407,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-22",12.272,11.66,0.07,0.6,9600,{"date":1519,"open":1520,"high":772,"low":683,"close":310,"change":1521,"percent_change":1110,"volume":1522,"transactions":9,"vwap":310},"2025-12-19",11.589,0.06,32100,{"date":1524,"open":1525,"high":1525,"low":513,"close":716,"change":1001,"percent_change":1526,"volume":1527,"transactions":9,"vwap":716},"2025-12-18",11.933,-1.54,7900,{"date":1529,"open":772,"high":1530,"low":299,"close":299,"change":330,"percent_change":1531,"volume":1532,"transactions":9,"vwap":299},"2025-12-17",12.37,-2.09,21000,{"date":1534,"open":347,"high":833,"low":743,"close":826,"change":765,"percent_change":1535,"volume":1536,"transactions":9,"vwap":826},"2025-12-16",-1.81,42700,{"date":1538,"open":819,"high":1539,"low":1414,"close":216,"change":21,"percent_change":22,"volume":858,"transactions":9,"vwap":216},"2025-12-15",12.605,{"date":1541,"open":279,"high":1542,"low":281,"close":248,"change":339,"percent_change":1543,"volume":1544,"transactions":9,"vwap":248},"2025-12-12",12.825,-1.04,11400,{"date":1546,"open":1408,"high":1408,"low":250,"close":208,"change":367,"percent_change":1547,"volume":1548,"transactions":9,"vwap":208},"2025-12-11",-1.49,12900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1388,"change":330,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1388},"2025-12-10",13.17,13.34,12.359,-1.92,26200,{"date":1557,"open":197,"high":1558,"low":413,"close":1559,"change":1560,"percent_change":1561,"volume":991,"transactions":9,"vwap":1559},"2025-12-09",13.2,12.99,0.98,8.16,{"date":1563,"open":480,"high":268,"low":1296,"close":790,"change":1564,"percent_change":1565,"volume":758,"transactions":9,"vwap":790},"2025-12-08",0.51,4.43,{"date":1567,"open":893,"high":901,"low":513,"close":513,"change":599,"percent_change":1568,"volume":1385,"transactions":9,"vwap":513},"2025-12-05",-6.88,{"date":1570,"open":1275,"high":258,"low":970,"close":260,"change":1495,"percent_change":1559,"volume":1571,"transactions":9,"vwap":260},"2025-12-04",36500,{"date":1573,"open":710,"high":423,"low":710,"close":1280,"change":73,"percent_change":1574,"volume":1426,"transactions":9,"vwap":1280},"2025-12-03",1.96,{"date":1576,"open":674,"high":478,"low":710,"close":710,"change":1577,"percent_change":1578,"volume":1501,"transactions":9,"vwap":710},"2025-12-02",-0.37,-3.34,{"date":1580,"open":1055,"high":432,"low":615,"close":414,"change":471,"percent_change":1581,"volume":1582,"transactions":9,"vwap":414},"2025-12-01",5.52,18900,{"date":1584,"open":1585,"high":1585,"low":970,"close":970,"change":1586,"percent_change":1587,"volume":1548,"transactions":9,"vwap":970},"2025-11-28",11.39,-0.65,-5.82,{"date":1589,"open":1590,"high":777,"low":1590,"close":374,"change":1591,"percent_change":1592,"volume":792,"transactions":9,"vwap":374},"2025-11-26",10.985,0.25,2.29,{"date":1594,"open":1032,"high":451,"low":614,"close":1281,"change":436,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1281},"2025-11-25",-1,18000,{"date":1598,"open":1148,"high":999,"low":1148,"close":404,"change":984,"percent_change":1599,"volume":1600,"transactions":9,"vwap":404},"2025-11-24",4.36,9100,{"date":1602,"open":731,"high":664,"low":970,"close":1603,"change":699,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-21",10.56,-2.94,18800,{"date":1607,"open":393,"high":1608,"low":588,"close":1040,"change":271,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1040},"2025-11-20",11.991,-1.27,31900,{"date":1612,"open":1296,"high":1613,"low":587,"close":404,"change":188,"percent_change":1614,"volume":1615,"transactions":9,"vwap":404},"2025-11-19",11.587,-2.56,13000,{"date":1617,"open":811,"high":872,"low":1618,"close":785,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":785},"2025-11-18",10.795,-0.69,-5.75,46800,{"date":1623,"open":1396,"high":1396,"low":237,"close":237,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":237},"2025-11-17",-0.75,-5.88,23000,{"date":1628,"open":906,"high":1629,"low":1458,"close":879,"change":624,"percent_change":1630,"volume":1631,"transactions":9,"vwap":879},"2025-11-14",13.12,-3.56,19500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1292,"percent_change":1638,"volume":1582,"transactions":9,"vwap":1637},"2025-11-13",13.91,14.15,13.085,13.22,-3.36,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":220,"volume":1517,"transactions":9,"vwap":1644},"2025-11-12",13.93,14.18,13.47,13.68,0.02,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":657,"volume":1652,"transactions":9,"vwap":1650},"2025-11-11",14.189,13.559,13.66,-0.115,8000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-10",13.5,14.204,13.23,13.775,0.545,4.12,38300,{"date":1663,"open":1664,"high":1096,"low":1665,"close":1657,"change":925,"percent_change":1666,"volume":1555,"transactions":9,"vwap":1657},"2025-11-07",13.65,13.13,-3.15,{"date":1668,"open":1669,"high":1644,"low":1670,"close":1650,"change":1671,"percent_change":1672,"volume":758,"transactions":9,"vwap":1650},"2025-11-06",13.28,13.225,0.59,4.51,{"date":1674,"open":1097,"high":1675,"low":879,"close":1676,"change":705,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-05",14,13.07,2.03,28700,{"date":1680,"open":1681,"high":1682,"low":833,"close":1683,"change":932,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-04",13.45,13.46,12.81,-4.76,23500,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1681,"change":1022,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1681},"2025-11-03",14.25,13.35,-4.2,24800,{"date":1693,"open":1694,"high":1695,"low":1634,"close":1696,"change":589,"percent_change":74,"volume":1678,"transactions":9,"vwap":1696},"2025-10-31",14.09,14.24,14.04,{"date":1698,"open":1083,"high":1699,"low":1700,"close":1701,"change":617,"percent_change":272,"volume":1702,"transactions":9,"vwap":1701},"2025-10-30",14.35,13.61,13.85,30300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-29",14.06,14.452,13.9,14.01,-0.185,-1.3,14800,{"date":1713,"open":1714,"high":1715,"low":1708,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-28",14.34,14.407,14.195,-0.345,-2.37,10100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":808,"transactions":9,"vwap":1725},"2025-10-27",14.78,14.853,14.055,14.54,-0.435,-2.9,{"date":1729,"open":1730,"high":1731,"low":1708,"close":1732,"change":1733,"percent_change":1734,"volume":1702,"transactions":9,"vwap":1732},"2025-10-24",14.4,15.25,14.975,0.815,5.76,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":675,"percent_change":498,"volume":1740,"transactions":9,"vwap":1739},"2025-10-23",14.05,14.51,14.16,9400,{"date":1742,"open":1743,"high":1744,"low":1675,"close":1737,"change":990,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1737},"2025-10-22",14.87,14.973,-5.51,15800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1743,"change":712,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1743},"2025-10-21",14.58,15.35,14.348,0.68,29700,{"date":1755,"open":1756,"high":1757,"low":1642,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-20",14.23,14.84,14.77,0.77,5.5,29300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1675,"change":455,"percent_change":1767,"volume":1652,"transactions":9,"vwap":1675},"2025-10-17",14.1,14.305,13.87,-3.05,{"date":1769,"open":1770,"high":1771,"low":1730,"close":1772,"change":141,"percent_change":1773,"volume":800,"transactions":9,"vwap":1772},"2025-10-16",14.76,15,14.44,-2.3,{"date":1775,"open":1635,"high":1776,"low":1777,"close":1722,"change":121,"percent_change":1778,"volume":986,"transactions":9,"vwap":1722},"2025-10-15",14.897,13.813,4.45,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1635,"change":1521,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1635},"2025-10-14",14.03,14.27,13.92,0.43,59100,{"date":1787,"open":1737,"high":1788,"low":1789,"close":1694,"change":131,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1694},"2025-10-13",14.49,13.95,0.64,17600,{"date":1793,"open":1794,"high":1795,"low":1701,"close":1675,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1675},"2025-10-10",14.62,14.85,-0.55,-3.78,37800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1483,"volume":1806,"transactions":9,"vwap":1804},"2025-10-09",14.6,14.995,14.539,14.55,-0.04,39100,{"date":1808,"open":1809,"high":1750,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-08",14.36,14.32,14.59,-0.31,-2.08,31700,{"date":1816,"open":1817,"high":1818,"low":1764,"close":1819,"change":188,"percent_change":1820,"volume":1798,"transactions":9,"vwap":1819},"2025-10-07",15.08,15.18,14.9,-1.91,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":150,"volume":1827,"transactions":9,"vwap":1825},"2025-10-06",14.94,16,15.19,0.175,32900,{"date":1829,"open":1743,"high":1830,"low":1831,"close":1832,"change":1367,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-03",15.424,14.56,15.015,-2.88,31400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":888,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-02",14.65,15.55,14.3,15.46,5.46,37100,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":39,"percent_change":1111,"volume":1848,"transactions":9,"vwap":1847},"2025-10-01",13.55,14.98,14.66,37000,{"date":1850,"open":1851,"high":1737,"low":1852,"close":1675,"change":665,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1675},"2025-09-30",13.7,13.525,2.19,36700,{"date":1856,"open":1090,"high":1857,"low":1851,"close":1851,"change":918,"percent_change":1858,"volume":1492,"transactions":9,"vwap":1851},"2025-09-29",14.385,-1.86,{"date":1860,"open":1839,"high":1861,"low":1862,"close":1863,"change":116,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-26",14.8,13.62,13.96,2.57,58700,{"date":1867,"open":1868,"high":1869,"low":1700,"close":1700,"change":1297,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1700},"2025-09-25",14.7,14.924,-5.09,44400,{"date":1873,"open":1874,"high":1875,"low":1810,"close":1714,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1714},"2025-09-24",14.89,15.375,-0.58,-3.89,24600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-23",15.95,16.842,14.82,14.92,-1.38,-8.47,55100,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-22",15.05,16.98,16.3,1.21,8.02,113800,{"date":1897,"open":1898,"high":1898,"low":1794,"close":1899,"change":918,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-19",15.92,15.09,-1.69,44200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1750,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1750},"2025-09-18",14.41,15.58,1.11,7.79,42500,{"date":1910,"open":1911,"high":1912,"low":1695,"close":1695,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1695},"2025-09-17",14.45,15.089,-0.35,-2.4,32700,{"date":1917,"open":1918,"high":1919,"low":1675,"close":1811,"change":1118,"percent_change":1410,"volume":1920,"transactions":9,"vwap":1811},"2025-09-16",14.272,14.68,22100,{"date":1922,"open":1923,"high":1738,"low":1675,"close":1782,"change":339,"percent_change":1244,"volume":1678,"transactions":9,"vwap":1782},"2025-09-15",14.29,{"date":1925,"open":1837,"high":1926,"low":1764,"close":1730,"change":330,"percent_change":1927,"volume":1848,"transactions":9,"vwap":1730},"2025-09-12",14.981,-1.71,{"date":1929,"open":1930,"high":1931,"low":1837,"close":1837,"change":932,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1837},"2025-09-11",15.34,15.56,-4.19,30600,{"date":1935,"open":1936,"high":1881,"low":1937,"close":1938,"change":230,"percent_change":1292,"volume":1939,"transactions":9,"vwap":1938},"2025-09-10",15.17,14.97,15.29,62500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":624,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-09",15.5,16.01,14.95,15.36,-2.97,38600,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":676,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-08",14.79,16.2,15.83,6.96,69500,{"date":1956,"open":1957,"high":1958,"low":878,"close":1861,"change":61,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1861},"2025-09-05",13.76,15.26,7.64,51400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1096,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1096},"2025-09-04",13.86,14.445,13.112,-0.325,-2.31,52200,{"date":1970,"open":1635,"high":1823,"low":1963,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-03",14.075,0.215,1.55,72400,{"date":1976,"open":1749,"high":1958,"low":1977,"close":1963,"change":463,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1963},"2025-09-02",13.54,-2.67,37600,{"date":1981,"open":1950,"high":1982,"low":1983,"close":1695,"change":1876,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1695},"2025-08-29",15.12,14.14,-3.91,53500,{"date":1987,"open":1892,"high":1892,"low":1988,"close":1883,"change":1504,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1883},"2025-08-28",14.75,-7.26,40200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-27",15.265,16.15,15.15,15.98,0.83,5.48,43800,{"date":2001,"open":1089,"high":2002,"low":1904,"close":1995,"change":471,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1995},"2025-08-26",15.48,3.98,33000,{"date":2006,"open":1883,"high":2007,"low":2008,"close":2008,"change":1006,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-25",15.66,14.57,-2.21,17300,{"date":2012,"open":1944,"high":2013,"low":1770,"close":1819,"change":251,"percent_change":1006,"volume":1806,"transactions":9,"vwap":1819},"2025-08-22",15.635,{"date":2015,"open":1699,"high":2002,"low":1699,"close":1944,"change":856,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1944},"2025-08-21",3.32,29600,{"date":2019,"open":1988,"high":2020,"low":1688,"close":2021,"change":756,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-20",15.242,14.47,-1.56,41600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1868,"change":798,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1868},"2025-08-19",14.53,15.484,14.31,0.55,100400,{"date":2032,"open":1804,"high":1771,"low":1707,"close":1794,"change":188,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1794},"2025-08-18",-1.95,86700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":720,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-15",17.49,18.169,14.91,-2.68,189000,{"date":2043,"open":2044,"high":1996,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-14",13.1,15.32,-2.18,-12.46,275600,{"date":2050,"open":2021,"high":2051,"low":1080,"close":2052,"change":1028,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-13",18,17.5,23.24,307600,{"date":2056,"open":807,"high":1923,"low":299,"close":2057,"change":262,"percent_change":1951,"volume":2058,"transactions":9,"vwap":2057},"2025-08-12",14.2,156100,{"date":2060,"open":834,"high":2061,"low":239,"close":1452,"change":1127,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1452},"2025-08-11",12.338,1.33,63900,{"date":2065,"open":870,"high":2066,"low":432,"close":1434,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1434},"2025-08-08",12.89,-0.6,-4.74,176200,{"date":2071,"open":1082,"high":2072,"low":2073,"close":870,"change":252,"percent_change":2074,"volume":2075,"transactions":9,"vwap":870},"2025-08-07",13.33,12.301,-3.06,124800,{"date":2077,"open":2078,"high":2079,"low":1408,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-06",14.52,14.67,13.06,-1.47,-10.12,128300,{"date":2085,"open":279,"high":1819,"low":279,"close":2026,"change":136,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2026},"2025-08-05",9.91,219400,{"date":2089,"open":1982,"high":2090,"low":1637,"close":1637,"change":1486,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1637},"2025-08-04",15.21,-10.19,322000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":455,"percent_change":1727,"volume":2098,"transactions":9,"vwap":2097},"2025-08-01",16.049999,14.361,14.72,83600,{"date":2100,"open":1824,"high":2101,"low":1817,"close":2102,"change":1885,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-31",16.937,15.16,-8.34,179800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":617,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-30",16.5,17.68,16.4,16.54,-0.96,135300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-29",18.43,19.075001,16.021999,16.7,-2.01,-10.74,155500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":220,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-28",18.665,19.61,18.38,18.71,0.81,333200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":455,"percent_change":2135,"volume":2075,"transactions":9,"vwap":2134},"2025-07-25",18.79,20.25,18.56,-2.32,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-24",19.27,20,18.54,19,-1.06,-5.28,139000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-23",20.93,21.5,19.4,20.059999,-0.99,-4.7,184700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-22",20.57,21.45,19.72,21.049999,1.25,6.31,213000,{"date":2164,"open":2148,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-21",22.34,18.67,19.8,-0.51,-2.51,518700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1604,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-18",23.21,24,20.14,20.31,-12.65,683200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1337,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-17",23.98,30.3,23.2,23.25,0.61,1859900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-16",28.43,30.64,23.11,-4.9,-17.49,878700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-15",32.9,34.5,27.52,28.01,-12.6,-31.03,1478600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-14",42.0099983,52.5,33.62,40.61,-23.56,-36.71,5049800,{"date":2214,"open":2215,"high":177,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-11",21.07,20.2,64.17,56.44,730.14,47857700,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":1305,"transactions":9,"vwap":2225},"2025-07-10",7.52,7.804,7.73,0.448,6.15,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":1140,"volume":1334,"transactions":9,"vwap":2232},"2025-07-09",7.38,7.88,7.282,0.082,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":589,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-08",7.5,7.2,2.71,2000,{"date":2241,"open":2223,"high":2223,"low":2242,"close":2242,"change":2243,"percent_change":2074,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",7.01,-0.221,2400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-03",7.05,7.55,6.8,7.231,0.061,0.85,3400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":1474,"percent_change":2135,"volume":2258,"transactions":9,"vwap":2257},"2025-07-02",7.172,7.17,1400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1586,"volume":1319,"transactions":9,"vwap":2264},"2025-07-01",7.36,7.51,7.22,7.34,-0.048,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2269},"2025-06-30",7.09,7.388,6.912,0.408,5.85,3000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":624,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-27",7.417,7.45,6.98,-6.31,3500,{"date":2282,"open":2283,"high":2277,"low":2283,"close":2277,"change":271,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2277},"2025-06-26",7.353,-1.84,1600,{"date":2287,"open":2288,"high":2289,"low":2278,"close":2290,"change":1263,"percent_change":1592,"volume":2291,"transactions":9,"vwap":2290},"2025-06-25",7.305,8.38,7.59,253900,{"date":2293,"open":2277,"high":2277,"low":2294,"close":2295,"change":1012,"percent_change":88,"volume":2253,"transactions":9,"vwap":2295},"2025-06-24",7.3,7.42,{"date":2297,"open":2290,"high":2290,"low":2298,"close":2298,"change":938,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-23",7.48,3.03,1100,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1474,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-20",7.11,7.342,7.26,-2.29,3300,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":1012,"percent_change":88,"volume":175,"transactions":9,"vwap":2311},"2025-06-18",7.44,7.43,{"date":2313,"open":2223,"high":2223,"low":2237,"close":2314,"change":2315,"percent_change":2316,"volume":1283,"transactions":9,"vwap":2314},"2025-06-17",7.49,-0.083,-1.1,{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-16",7.573,0.323,4.46,900,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-13",7.37,7.25,-0.3,-3.97,2200,{"date":2331,"open":2332,"high":2248,"low":2332,"close":2248,"change":1805,"percent_change":865,"volume":2322,"transactions":9,"vwap":2248},"2025-06-12",7.301,{"date":2334,"open":2335,"high":2290,"low":2335,"close":2290,"change":2336,"percent_change":1127,"volume":2239,"transactions":9,"vwap":2290},"2025-06-11",7.16,0.012,{"date":2338,"open":2311,"high":2339,"low":2311,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-10",7.578,0.418,5.84,1500,{"date":2344,"open":2237,"high":2237,"low":2335,"close":2335,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2335},"2025-06-09",-0.095,-1.31,1200,{"date":2349,"open":2230,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":632,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",7.41,7.255,-0.035,3600,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1283,"transactions":9,"vwap":2356},"2025-06-05",7.29,0.188,2.65,{"date":2360,"open":2278,"high":2261,"low":2278,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-04",7.102,-0.028,-0.39,4500,{"date":2366,"open":2237,"high":2367,"low":2303,"close":2368,"change":1805,"percent_change":319,"volume":2369,"transactions":9,"vwap":2368},"2025-06-03",7.24,7.13,4400,{"date":2371,"open":2278,"high":2372,"low":2278,"close":2257,"change":1337,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2257},"2025-06-02",7.251,1.99,4900,{"date":2376,"open":2377,"high":2377,"low":2278,"close":2377,"change":1515,"percent_change":2378,"volume":2285,"transactions":9,"vwap":2377},"2025-05-30",7.03,1.01,{"date":2380,"open":2377,"high":2377,"low":1953,"close":1953,"change":1515,"percent_change":2381,"volume":2353,"transactions":9,"vwap":1953},"2025-05-29",1.02,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":252,"percent_change":2387,"volume":1334,"transactions":9,"vwap":2386},"2025-05-28",6.9,6.91,6.89,-5.49,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2356,"change":589,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2356},"2025-05-27",7.18,7.395,7,2.68,7100,{"date":2396,"open":2390,"high":2390,"low":2397,"close":2397,"change":549,"percent_change":549,"volume":2258,"transactions":9,"vwap":2397},"2025-05-23",7.1,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2397,"change":2067,"percent_change":2402,"volume":695,"transactions":9,"vwap":2397},"2025-05-22",7.648,6.647,-7.79,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2244,"transactions":9,"vwap":2408},"2025-05-21",7.69,7.715,7.35,7.7,0.486,6.74,{"date":2412,"open":2407,"high":2262,"low":2335,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-20",7.214,-0.386,-5.08,5000,{"date":2418,"open":2419,"high":2420,"low":1135,"close":2421,"change":1521,"percent_change":888,"volume":2422,"transactions":9,"vwap":2421},"2025-05-19",7.39,8.04,7.6,6300,{"date":2424,"open":2390,"high":2425,"low":2390,"close":2425,"change":1359,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-16",7.54,5.01,2300,{"date":2429,"open":2430,"high":2431,"low":2390,"close":2390,"change":699,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2390},"2025-05-15",7.98,8.016,-4.27,13900,{"date":2435,"open":2436,"high":2430,"low":2437,"close":2236,"change":73,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2236},"2025-05-14",7.325,6.93,2.88,14400,{"date":2441,"open":640,"high":2442,"low":640,"close":2356,"change":1812,"percent_change":2443,"volume":2253,"transactions":9,"vwap":2356},"2025-05-13",7.32,-4.08,{"date":2445,"open":2446,"high":2447,"low":178,"close":2421,"change":1084,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2421},"2025-05-12",6.99,7.76,8.11,11100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2377,"change":2454,"percent_change":2455,"volume":2364,"transactions":9,"vwap":2377},"2025-05-09",7.328,6.66,0.109,1.57,{"date":2457,"open":2410,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-08",7.4,6.664,6.921,-0.459,-6.22,5800,{"date":2465,"open":2230,"high":2230,"low":2230,"close":2230,"change":549,"percent_change":549,"volume":2244,"transactions":9,"vwap":2230},"2025-05-07",{"date":2467,"open":2314,"high":2468,"low":2230,"close":2230,"change":2469,"percent_change":2470,"volume":1356,"transactions":9,"vwap":2230},"2025-05-06",7.678,-0.21,-2.77,{"date":2472,"open":2473,"high":2474,"low":2367,"close":2290,"change":880,"percent_change":339,"volume":2475,"transactions":9,"vwap":2290},"2025-05-05",7.56,7.949,4300,{"date":2477,"open":2478,"high":2479,"low":2237,"close":2421,"change":167,"percent_change":2480,"volume":1283,"transactions":9,"vwap":2421},"2025-05-02",7.701,7.97,2.7,{"date":2482,"open":2458,"high":2458,"low":2458,"close":2458,"change":2483,"percent_change":564,"volume":2322,"transactions":9,"vwap":2458},"2025-05-01",-0.052,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":2285,"transactions":9,"vwap":2487},"2025-04-30",7.8,7.452,-0.408,-5.19,{"date":2491,"open":2237,"high":2492,"low":2237,"close":2492,"change":1359,"percent_change":2493,"volume":2244,"transactions":9,"vwap":2492},"2025-04-29",7.86,4.8,{"date":2495,"open":2496,"high":2497,"low":2236,"close":2236,"change":1447,"percent_change":2498,"volume":2239,"transactions":9,"vwap":2236},"2025-04-28",7.77,8.01,-2.6,{"date":2500,"open":2501,"high":2408,"low":2501,"close":2408,"change":167,"percent_change":2502,"volume":2347,"transactions":9,"vwap":2408},"2025-04-25",7.269,2.67,{"date":2504,"open":2236,"high":2236,"low":2236,"close":2236,"change":436,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2236},"2025-04-24",-1.45,1300,{"date":182,"open":2508,"high":2508,"low":2508,"close":2508,"change":549,"percent_change":549,"volume":2347,"transactions":9,"vwap":2508},7.61]