[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KURA":3,"homepage-market-summary":31,"stock-historical-KURA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KURA","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},"Kura Oncology, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kura Oncology Inc is a biopharmaceutical company focused on the discovery, development, and commercialization of targeted therapies for the treatment of cancer. The company develops small-molecule medicines designed to target cancer signaling pathways in oncology and hematology. Its pipeline includes menin inhibitor ziftomenib for the treatment of acute myeloid leukemia and other hematologic malignancies, as well as additional product candidates such as KO-7246 and darolifarnib being evaluated for solid tumors and other diseases.","260","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.62,10.73,10.8,10.29,10.65,-0.03,-0.28,1292503.718568,15101,10.5877,13.9,7.358,1732401.1980480398,49.9,2779,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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",[77,84,91],{"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":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.45,1654836,604015000.710058,66.72,"2025-04-23",[184,185,194,203,214,224,234,245,256,267,277,288,297,308,317,327,337,346,356,367,376,387,397,407,417,428,438,448,459,468,479,489,499,509,517,527,537,546,555,565,575,585,593,604,614,624,634,644,653,663,671,681,692,700,709,719,724,731,738,745,753,762,770,777,784,789,796,803,806,811,818,824,830,836,844,851,857,865,874,881,889,897,905,912,918,926,935,944,952,960,965,973,977,981,988,994,999,1006,1013,1020,1026,1033,1037,1043,1048,1054,1060,1067,1072,1077,1083,1088,1092,1096,1101,1107,1114,1122,1128,1132,1138,1143,1150,1155,1160,1166,1172,1179,1185,1192,1201,1208,1216,1222,1228,1237,1242,1249,1255,1261,1267,1271,1278,1283,1288,1292,1298,1304,1311,1316,1322,1326,1329,1332,1337,1342,1347,1352,1358,1362,1367,1373,1381,1387,1394,1400,1407,1413,1418,1422,1426,1430,1435,1443,1448,1453,1461,1467,1472,1479,1484,1490,1495,1500,1504,1510,1517,1522,1525,1533,1539,1546,1553,1559,1564,1568,1575,1582,1588,1592,1598,1603,1609,1613,1618,1623,1629,1636,1641,1647,1654,1659,1665,1673,1680,1683,1688,1695,1701,1706,1710,1715,1722,1725,1728,1733,1739,1746,1754,1757,1761,1766,1769,1776,1780,1785,1791,1796,1801,1806,1812,1817,1822,1827,1831,1836,1840,1844,1850,1855,1862,1867,1873,1878,1882,1887,1890,1895,1899,1903,1907,1911,1914,1917,1921,1924,1929,1936,1940,1944,1950,1953,1957,1962,1969,1975,1980,1985,1991,1996,2002,2007,2015,2023,2029,2036,2043,2051,2059,2066,2072,2078,2085,2092,2098,2106,2113,2121,2127,2134,2140,2146,2154,2161,2169,2173,2179,2186,2191,2198,2202,2208,2214,2219,2224,2230,2236,2241,2246,2252,2259,2266,2271,2278,2284,2291,2296,2301,2306,2310,2316,2323,2329,2335,2339,2344,2349,2354,2359,2365,2370,2376,2380,2386,2391,2395,2400,2405,2410,2415,2419,2423,2427,2432,2436,2442,2447,2454,2458,2461,2465,2468,2472,2477,2484],{"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":188,"low":189,"close":20,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",10.85,10.97,10.59,0,1887300.282275,18171,10.7129,{"date":195,"open":196,"high":197,"low":189,"close":20,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",11.1,11.125,-0.06,-0.56,2430802.787956,22733,10.7927,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",10.9,10.95,10.605,10.71,-0.095,-0.88,1871401.970421,17801,10.7428,{"date":215,"open":20,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",10.905,10.54,10.805,0.195,1.84,1890263.157521,17584,10.7728,{"date":225,"open":208,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",10.83,10.36,10.61,-0.15,-1.39,1646315.552076,18475,10.5771,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",10.88,10.96,10.75,10.76,-0.1,-0.92,1227274.568019,15078,10.8324,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",11,11.075,10.66,10.86,-0.18,-1.63,1772167.036932,19920,10.8474,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",11.73,11.81,10.825,11.04,-0.69,-5.88,2771786.991426,22217,11.0398,{"date":268,"open":269,"high":270,"low":271,"close":258,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",11.8,11.985,11.5848,0.13,1.12,1681020.164908,20074,11.7329,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",11.86,11.998,11.49,11.6,-0.13,-1.11,1763389.055145,19159,11.662,{"date":289,"open":290,"high":291,"low":292,"close":258,"change":293,"percent_change":132,"volume":294,"transactions":295,"vwap":296},"2026-09-18",11.64,11.84,11.56,0.01,2665262.58631,19252,11.727,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",11.39,12.2,11.35,11.72,0.52,4.64,1852046.150209,19794,11.7978,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":240,"percent_change":210,"volume":314,"transactions":315,"vwap":316},"2026-09-16",11.31,11.52,11.14,11.2,1793131.389731,17587,11.2915,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",11.48,11.025,11.3,-0.26,-2.25,1823882.415725,22286,11.2151,{"date":328,"open":329,"high":330,"low":331,"close":292,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",11.37,11.68,11.25,0.17,1.49,1453824.741141,19617,11.5413,{"date":338,"open":339,"high":340,"low":341,"close":299,"change":251,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",11.58,11.75,11.335,-1.56,2117528.538681,18685,11.4493,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",12,11.4409,11.57,-0.52,-4.3,1814433.564258,19486,11.6228,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",12.5,12.6063,11.99,12.09,-0.43,-3.43,2213106.724516,25038,12.1687,{"date":368,"open":369,"high":369,"low":358,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",12.925,12.52,-0.73,-5.51,1511765.952477,20842,12.712,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",12.94,13.27,12.89,13.25,0.1,0.76,1313519.925714,15402,13.1399,{"date":388,"open":381,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",13.29,12.8505,13.15,0.04,0.31,1480983.605714,16964,13.1264,{"date":398,"open":380,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",13.41,12.665,13.11,0.22,1.71,1873125.3006,16586,13.0296,{"date":408,"open":409,"high":410,"low":411,"close":380,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",12.54,12.96,12.432,0.24,1.9,1513390.927741,13531,12.7931,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",12.71,12.76,12.525,12.65,-0.01,-0.08,1965421.895451,14378,12.6457,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":351,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",13.05,13.17,12.61,12.66,-3.95,1811826.231938,18264,12.7511,{"date":439,"open":440,"high":441,"low":380,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",12.98,13.36,13.18,0.12,0.92,2370647.893463,20626,13.159,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",13.63,13.66,12.9853,13.06,-0.53,-3.9,2705084.475733,25710,13.2011,{"date":460,"open":461,"high":26,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",13.59,12.85,1.19,9.6,5382449.607304,41566,13.5314,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",11.77,12.87,11.43,12.4,0.51,4.29,2696322.447711,22008,12.4535,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":54,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",11.78,12.248,11.67,11.89,1.54,2027522.632229,17455,11.9242,{"date":490,"open":491,"high":358,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",12.36,11.65,11.71,-0.82,-6.54,2046772.185545,18807,11.8849,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":168,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",12.74,12.9,12.43,12.53,1.62,4027334.280914,32346,12.6345,{"date":510,"open":270,"high":511,"low":270,"close":512,"change":61,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",12.845,12.33,9.31,4081521.114027,36903,12.4134,{"date":518,"open":519,"high":520,"low":239,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",10.945,11.34,11.28,0.42,3.87,2033843.528059,18672,11.1768,{"date":528,"open":529,"high":530,"low":531,"close":250,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",9.985,11.02,9.92,0.77,7.63,1881881.051125,23897,10.6947,{"date":538,"open":207,"high":310,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",9.99,10.09,0.15,1.51,4473888.80995,39265,10.665,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":293,"percent_change":382,"volume":552,"transactions":553,"vwap":554},"2026-08-12",10,10.06,9.77,9.94,1082959.566008,15843,9.9289,{"date":556,"open":557,"high":539,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",9.88,9.7,9.93,0.08,0.81,873919.154571,15505,9.8844,{"date":566,"open":567,"high":531,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",9.49,9.46,9.85,0.28,2.93,1696470.912174,14846,9.7348,{"date":576,"open":577,"high":464,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",9.37,9.339,9.57,0.29,3.12,748742.314932,12065,9.513,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":560,"percent_change":47,"volume":590,"transactions":591,"vwap":592},"2026-08-06",9.16,9.59,9.28,843088.468932,10388,9.3237,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",9.42,9.55,9.11,9.2,-0.27,-2.85,1279882.611068,15160,9.2455,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":570,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",9.43,9.63,9.26,9.47,3.05,1004208.036993,13694,9.4818,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":54,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",9.02,9.21,8.82,9.19,2,1153723.751613,13692,9.1123,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",9.465,8.87,9.01,-0.3,-3.22,1169211.118371,14133,9.0318,{"date":635,"open":636,"high":637,"low":638,"close":513,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",8.94,9.375,8.9,0.38,4.26,1405927.556661,17784,9.217,{"date":645,"open":589,"high":646,"low":618,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",9.45,8.93,-0.38,-4.08,1786194.39457,18876,9.0581,{"date":654,"open":655,"high":656,"low":657,"close":513,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",10.13,10.15,9.235,-0.84,-8.28,1452848.804815,17270,9.4124,{"date":664,"open":665,"high":666,"low":655,"close":656,"change":89,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",10.725,10.765,-2.31,1190887.082037,13917,10.3673,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":198,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",10.47,10.57,10.21,10.39,-0.57,1136989.737311,10601,10.3429,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",10.34,10.53,10.18,10.45,-0.09,-0.85,727530.649983,11738,10.4293,{"date":693,"open":694,"high":694,"low":673,"close":217,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",10.885,-0.35,-3.21,849940.489964,10927,10.6045,{"date":701,"open":20,"high":702,"low":703,"close":704,"change":73,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",10.92,10.48,10.89,1.97,1217903.650451,15123,10.7702,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":251,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",11.01,11.16,10.67,10.68,-1.66,821129.148091,10936,10.7957,{"date":720,"open":16,"high":721,"low":722,"close":250,"change":21,"percent_change":22,"volume":723,"transactions":9,"vwap":250},"2026-07-17",10.99,10.5,815000,{"date":725,"open":726,"high":727,"low":666,"close":704,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":704},"2026-07-16",11.24,11.245,-0.44,-3.88,939000,{"date":732,"open":733,"high":734,"low":247,"close":735,"change":132,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",11.18,11.365,11.33,0.8,1152700,{"date":739,"open":237,"high":740,"low":741,"close":726,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":726},"2026-07-14",11.5,10.84,0.33,3.02,1591600,{"date":746,"open":747,"high":735,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",11.165,10.855,10.91,-0.54,-4.72,1579500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",12.07,12.1,11.183,11.45,-0.63,-5.22,1338800,{"date":763,"open":756,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",12.22,11.83,12.08,-0.04,-0.33,1414400,{"date":771,"open":772,"high":773,"low":302,"close":774,"change":272,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-08",11.85,12.13,12.12,1.08,1918800,{"date":778,"open":779,"high":348,"low":780,"close":360,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":360},"2026-07-07",11.22,11.03,0.95,8.61,3811800,{"date":785,"open":786,"high":787,"low":208,"close":261,"change":198,"percent_change":750,"volume":788,"transactions":9,"vwap":261},"2026-07-06",11.06,11.235,1350900,{"date":790,"open":791,"high":792,"low":20,"close":196,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":196},"2026-07-02",10.98,11.105,0.32,2.97,1888300,{"date":797,"open":791,"high":733,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",10.695,10.78,-0.19,-1.73,2086700,{"date":804,"open":786,"high":313,"low":205,"close":188,"change":190,"percent_change":190,"volume":805,"transactions":9,"vwap":188},"2026-06-30",1529300,{"date":807,"open":205,"high":780,"low":799,"close":188,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":188},"2026-06-29",0.07,0.64,1165400,{"date":812,"open":813,"high":814,"low":656,"close":205,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":205},"2026-06-26",10.27,11.05,0.54,5.21,5273100,{"date":819,"open":820,"high":205,"low":821,"close":227,"change":322,"percent_change":822,"volume":823,"transactions":9,"vwap":227},"2026-06-25",10.63,10.315,-2.45,1510500,{"date":825,"open":826,"high":247,"low":827,"close":16,"change":412,"percent_change":828,"volume":829,"transactions":9,"vwap":16},"2026-06-24",10.58,10.565,2.31,1303800,{"date":831,"open":685,"high":249,"low":685,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",10.38,0.02,0.19,1112900,{"date":837,"open":838,"high":839,"low":840,"close":227,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":227},"2026-06-22",9.96,10.535,9.95,0.43,4.33,1386200,{"date":845,"open":846,"high":847,"low":596,"close":559,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":559},"2026-06-18",9.67,9.98,0.36,3.76,1700100,{"date":852,"open":853,"high":854,"low":606,"close":579,"change":332,"percent_change":855,"volume":856,"transactions":9,"vwap":579},"2026-06-17",9.51,9.82,1.81,1804000,{"date":858,"open":859,"high":860,"low":587,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",9.56,9.605,9.4,-0.14,-1.47,1014400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",9.18,9.64,9.04,9.54,0.49,5.41,1680600,{"date":875,"open":876,"high":617,"low":877,"close":878,"change":834,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",8.85,8.84,9.05,2.14,1295100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":54,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-11",8.71,9.06,8.51,8.86,2.07,2230800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":283,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",8.91,9.15,8.67,8.68,-1.48,1816500,{"date":898,"open":899,"high":616,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",8.78,8.62,8.81,0.25,2.92,2013600,{"date":906,"open":907,"high":636,"low":908,"close":909,"change":251,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-08",8.875,8.39,8.56,-2.06,1426100,{"date":913,"open":914,"high":617,"low":915,"close":916,"change":21,"percent_change":142,"volume":917,"transactions":9,"vwap":916},"2026-06-05",8.76,8.555,8.74,3225800,{"date":919,"open":920,"high":878,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",8.75,8.64,8.77,0.115,1.33,2094000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",8.95,8.96,8.63,8.655,-0.315,-3.51,1590900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",9.08,9.198,8.69,8.97,-0.065,-0.72,2658700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",10.17,9.025,9.035,-1.165,-11.42,2101900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":828,"volume":959,"transactions":9,"vwap":957},"2026-05-29",9.97,10.345,9.9,10.2,0.23,1722100,{"date":961,"open":655,"high":685,"low":962,"close":954,"change":599,"percent_change":963,"volume":964,"transactions":9,"vwap":954},"2026-05-28",9.89,-2.64,1604500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":252,"volume":972,"transactions":9,"vwap":970},"2026-05-27",10.41,10.56,10.225,10.24,-0.17,1451200,{"date":974,"open":520,"high":472,"low":676,"close":967,"change":658,"percent_change":975,"volume":976,"transactions":9,"vwap":967},"2026-05-26",-7.47,2931900,{"date":978,"open":979,"high":311,"low":711,"close":331,"change":443,"percent_change":775,"volume":980,"transactions":9,"vwap":331},"2026-05-22",11.12,2487400,{"date":982,"open":957,"high":983,"low":685,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",11.46,11.13,0.79,7.64,5228200,{"date":989,"open":990,"high":832,"low":990,"close":683,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":683},"2026-05-20",8.98,1.38,15.4,5342000,{"date":995,"open":617,"high":996,"low":928,"close":929,"change":89,"percent_change":997,"volume":998,"transactions":9,"vwap":929},"2026-05-19",9.23,-2.61,1402300,{"date":1000,"open":1001,"high":853,"low":1002,"close":598,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":598},"2026-05-18",9.22,9.039,-0.02,-0.22,1121500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1001,"change":351,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-05-15",9.66,9.785,9.17,-5.34,1516200,{"date":1014,"open":1015,"high":539,"low":596,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",9.61,9.74,0.26,2.74,2022100,{"date":1021,"open":940,"high":870,"low":914,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",9.48,-0.2,-2.07,2427100,{"date":1027,"open":1028,"high":551,"low":1029,"close":1030,"change":332,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",9.52,9.38,9.68,1.79,1840000,{"date":1034,"open":853,"high":551,"low":853,"close":853,"change":132,"percent_change":1035,"volume":1036,"transactions":9,"vwap":853},"2026-05-11",0.96,1181500,{"date":1038,"open":1039,"high":853,"low":1040,"close":595,"change":382,"percent_change":1041,"volume":1042,"transactions":9,"vwap":595},"2026-05-08",9.35,9.33,1.07,889100,{"date":1044,"open":859,"high":1015,"low":878,"close":1045,"change":89,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",9.32,-2.51,947500,{"date":1049,"open":1039,"high":1015,"low":1050,"close":859,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":859},"2026-05-06",9.27,0.27,2.91,1066200,{"date":1055,"open":1056,"high":1057,"low":948,"close":1058,"change":392,"percent_change":841,"volume":1059,"transactions":9,"vwap":1058},"2026-05-05",9.34,9.415,9.29,816900,{"date":1061,"open":1062,"high":595,"low":876,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",8.92,9.25,0.48,5.47,1307400,{"date":1068,"open":922,"high":1069,"low":893,"close":922,"change":198,"percent_change":1070,"volume":1071,"transactions":9,"vwap":922},"2026-05-01",8.935,-0.68,1217900,{"date":1073,"open":876,"high":928,"low":899,"close":1074,"change":560,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-30",8.83,0.91,774000,{"date":1078,"open":1079,"high":877,"low":1080,"close":920,"change":424,"percent_change":1081,"volume":1082,"transactions":9,"vwap":920},"2026-04-29",8.73,8.53,-0.91,1233700,{"date":1084,"open":1085,"high":598,"low":920,"close":1074,"change":89,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1074},"2026-04-28",9.07,-2.65,1182500,{"date":1089,"open":996,"high":579,"low":1085,"close":1085,"change":800,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1085},"2026-04-27",-2.05,872800,{"date":1093,"open":1056,"high":637,"low":937,"close":608,"change":423,"percent_change":1094,"volume":1095,"transactions":9,"vwap":608},"2026-04-24",-0.11,852900,{"date":1097,"open":567,"high":1098,"low":1001,"close":1050,"change":322,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1050},"2026-04-23",9.646,-2.73,993000,{"date":1102,"open":859,"high":1103,"low":577,"close":1104,"change":1105,"percent_change":122,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",9.62,9.53,0.06,982800,{"date":1108,"open":1109,"high":1110,"low":609,"close":609,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":609},"2026-04-21",9.885,10.035,-0.31,-3.17,1533700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":382,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",9.65,9.86,9.5,9.78,1.03,1605900,{"date":1123,"open":1118,"high":1124,"low":567,"close":1030,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1030},"2026-04-17",10.015,0.74,8.28,3581700,{"date":1129,"open":597,"high":597,"low":922,"close":636,"change":1094,"percent_change":1130,"volume":1131,"transactions":9,"vwap":636},"2026-04-16",-1.22,1045600,{"date":1133,"open":996,"high":1134,"low":1135,"close":878,"change":687,"percent_change":1136,"volume":1137,"transactions":9,"vwap":878},"2026-04-15",9.279,8.895,-0.98,874200,{"date":1139,"open":616,"high":996,"low":891,"close":1140,"change":522,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-14",9.14,4.82,1703700,{"date":1144,"open":1145,"high":940,"low":921,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",8.7,8.72,0.05,0.58,800800,{"date":1151,"open":901,"high":877,"low":1152,"close":893,"change":251,"percent_change":1153,"volume":1154,"transactions":9,"vwap":893},"2026-04-10",8.58,-2.03,879800,{"date":1156,"open":914,"high":1157,"low":921,"close":876,"change":1105,"percent_change":1158,"volume":1159,"transactions":9,"vwap":876},"2026-04-09",8.899,0.68,764500,{"date":1161,"open":869,"high":1162,"low":1163,"close":1164,"change":21,"percent_change":142,"volume":1165,"transactions":9,"vwap":1164},"2026-04-08",9.1,8.66,8.79,1046000,{"date":1167,"open":1168,"high":647,"low":1169,"close":618,"change":742,"percent_change":1170,"volume":1171,"transactions":9,"vwap":618},"2026-04-07",8.47,8.251,3.89,1456900,{"date":1173,"open":782,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":230,"volume":1178,"transactions":9,"vwap":1176},"2026-04-06",8.795,8.46,8.49,-0.12,838200,{"date":1180,"open":1181,"high":1069,"low":1182,"close":782,"change":1051,"percent_change":1183,"volume":1184,"transactions":9,"vwap":782},"2026-04-02",8.152,8.15,3.24,4391900,{"date":1186,"open":1187,"high":909,"low":1188,"close":1189,"change":73,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-01",8.11,8.09,8.34,2.58,1361500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",7.94,8.3,7.92,8.13,0.4,5.17,1392700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":423,"percent_change":283,"volume":1207,"transactions":9,"vwap":1206},"2026-03-30",7.71,7.79,7.535,7.73,1207300,{"date":1209,"open":1210,"high":1211,"low":1206,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",8.32,8.385,7.74,-0.62,-7.42,2197000,{"date":1217,"open":908,"high":930,"low":1218,"close":1219,"change":800,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-26",8.33,8.36,-2.22,1200900,{"date":1223,"open":1219,"high":930,"low":1224,"close":1225,"change":1064,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-25",8.26,8.55,5.95,1010600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",8.23,8.29,7.964,8.07,-0.25,-3,983200,{"date":1238,"open":908,"high":1239,"low":1240,"close":1210,"change":1105,"percent_change":107,"volume":1241,"transactions":9,"vwap":1210},"2026-03-23",8.5,8.05,1423900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1224,"change":971,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1224},"2026-03-20",8.43,8.6,8.17,-2.02,2695400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1244,"change":392,"percent_change":1064,"volume":1254,"transactions":9,"vwap":1244},"2026-03-19",8.31,8.52,8.173,800100,{"date":1256,"open":1252,"high":1257,"low":1258,"close":908,"change":800,"percent_change":1259,"volume":1260,"transactions":9,"vwap":908},"2026-03-18",8.57,8.27,-2.21,934200,{"date":1262,"open":1263,"high":1264,"low":915,"close":1152,"change":229,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1152},"2026-03-17",8.798,8.825,-1.72,805900,{"date":1268,"open":893,"high":901,"low":1269,"close":1079,"change":560,"percent_change":444,"volume":1270,"transactions":9,"vwap":1079},"2026-03-16",8.565,982400,{"date":1272,"open":891,"high":1273,"low":1274,"close":1275,"change":800,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",9,8.535,8.65,-2.15,1285200,{"date":1279,"open":619,"high":1280,"low":877,"close":877,"change":648,"percent_change":1281,"volume":1282,"transactions":9,"vwap":877},"2026-03-12",9.255,-4.12,1699100,{"date":1284,"open":1285,"high":609,"low":1286,"close":1001,"change":767,"percent_change":362,"volume":1287,"transactions":9,"vwap":1001},"2026-03-11",9.3,8.845,1487300,{"date":1289,"open":1022,"high":464,"low":598,"close":608,"change":283,"percent_change":1290,"volume":1291,"transactions":9,"vwap":608},"2026-03-10",-1.38,1608600,{"date":1293,"open":1294,"high":567,"low":1294,"close":1295,"change":841,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-09",8.88,9.39,4.8,2186000,{"date":1299,"open":1126,"high":940,"low":1300,"close":929,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":929},"2026-03-06",8.193,0.45,5.29,1992100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":885,"change":767,"percent_change":1309,"volume":1310,"transactions":9,"vwap":885},"2026-03-05",7.931,8.54,7.8,-0.47,3320900,{"date":1312,"open":909,"high":900,"low":1313,"close":1225,"change":1147,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1225},"2026-03-04",8.16,0.59,2251000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1239,"change":251,"percent_change":1024,"volume":1321,"transactions":9,"vwap":1239},"2026-03-03",8.48,8.595,8.22,1048700,{"date":1323,"open":1239,"high":914,"low":1168,"close":894,"change":1324,"percent_change":677,"volume":1325,"transactions":9,"vwap":894},"2026-03-02",-0.05,1211800,{"date":1327,"open":885,"high":914,"low":885,"close":1079,"change":560,"percent_change":444,"volume":1328,"transactions":9,"vwap":1079},"2026-02-27",1257000,{"date":1330,"open":1152,"high":894,"low":1189,"close":1275,"change":132,"percent_change":61,"volume":1331,"transactions":9,"vwap":1275},"2026-02-26",1184700,{"date":1333,"open":1175,"high":894,"low":1334,"close":909,"change":54,"percent_change":1335,"volume":1336,"transactions":9,"vwap":909},"2026-02-25",8.35,2.15,1608200,{"date":1338,"open":1219,"high":885,"low":1224,"close":1339,"change":1340,"percent_change":848,"volume":1341,"transactions":9,"vwap":1339},"2026-02-24",8.38,0.03,1770800,{"date":1343,"open":1219,"high":1079,"low":1344,"close":1334,"change":1094,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1334},"2026-02-23",8.2,-1.3,1733600,{"date":1348,"open":1168,"high":1080,"low":1349,"close":1175,"change":1177,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1175},"2026-02-20",8.245,-1.4,1562200,{"date":1353,"open":1354,"high":1163,"low":1355,"close":1152,"change":132,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1152},"2026-02-19",8.41,8.355,1.06,1193600,{"date":1359,"open":1225,"high":1360,"low":1334,"close":1176,"change":293,"percent_change":443,"volume":1361,"transactions":9,"vwap":1176},"2026-02-18",8.695,1564500,{"date":1363,"open":1126,"high":909,"low":1364,"close":1318,"change":332,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1318},"2026-02-17",8.25,2.05,2066600,{"date":1368,"open":1182,"high":1369,"low":1370,"close":1251,"change":580,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1251},"2026-02-13",8.4,8.065,3.62,2672300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":54,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",7.9,8.045,7.625,8.02,2.3,1220700,{"date":1382,"open":1308,"high":1383,"low":1384,"close":1385,"change":190,"percent_change":190,"volume":1386,"transactions":9,"vwap":1385},"2026-02-11",7.87,7.5,7.84,859200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1385,"change":808,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1385},"2026-02-10",7.86,8.08,7.77,0.9,1093500,{"date":1395,"open":1396,"high":1308,"low":1397,"close":1391,"change":198,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1391},"2026-02-09",7.76,7.565,-0.77,1014500,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":841,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-06",7.54,7.88,7.83,5.81,1539200,{"date":1408,"open":1240,"high":1246,"low":27,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-05",7.4,-0.67,-8.3,1716400,{"date":1414,"open":1218,"high":1334,"low":1240,"close":1233,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1233},"2026-02-04",-0.16,-1.94,1545500,{"date":1419,"open":1344,"high":1251,"low":1240,"close":1230,"change":767,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1230},"2026-02-03",-0.48,1187900,{"date":1423,"open":1233,"high":1334,"low":1240,"close":1258,"change":541,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1258},"2026-02-02",1.85,986200,{"date":1427,"open":1390,"high":1251,"low":1240,"close":1428,"change":240,"percent_change":1130,"volume":1429,"transactions":9,"vwap":1428},"2026-01-30",8.12,1397100,{"date":1431,"open":1378,"high":1432,"low":1378,"close":1320,"change":54,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1320},"2026-01-29",8.285,2.24,774200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":362,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-28",8.44,8.45,8.03,8.04,-5.08,1194400,{"date":1444,"open":1175,"high":1445,"low":1355,"close":1168,"change":240,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1168},"2026-01-27",8.615,-1.17,1149000,{"date":1449,"open":1252,"high":894,"low":1450,"close":1257,"change":198,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1257},"2026-01-26",8.42,-0.7,1189100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":930,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":930},"2026-01-23",8.99,9.175,8.59,-0.46,-5.06,1672200,{"date":1462,"open":920,"high":1140,"low":1163,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-22",9.09,0.37,4.24,1182600,{"date":1468,"open":1245,"high":1164,"low":1469,"close":1146,"change":443,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1146},"2026-01-21",8.495,1.4,1237600,{"date":1473,"open":1474,"high":1475,"low":1197,"close":1245,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1245},"2026-01-20",8.24,8.696,0.14,1.65,1744000,{"date":1480,"open":616,"high":884,"low":1437,"close":1175,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1175},"2026-01-16",-0.45,-5.05,2301700,{"date":1485,"open":1486,"high":595,"low":1487,"close":891,"change":1481,"percent_change":1488,"volume":1489,"transactions":9,"vwap":891},"2026-01-15",9.325,8.89,-4.81,1068800,{"date":1491,"open":1140,"high":606,"low":628,"close":1492,"change":541,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-14",9.36,1.63,898900,{"date":1496,"open":616,"high":1497,"low":1062,"close":617,"change":392,"percent_change":1498,"volume":1499,"transactions":9,"vwap":617},"2026-01-13",9.24,0.44,1119100,{"date":1501,"open":1029,"high":1295,"low":1455,"close":1010,"change":89,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1010},"2026-01-12",-2.55,1517400,{"date":1505,"open":1506,"high":1507,"low":1039,"close":1508,"change":862,"percent_change":863,"volume":1509,"transactions":9,"vwap":1508},"2026-01-09",9.71,9.72,9.41,1664300,{"date":1511,"open":1512,"high":1513,"low":626,"close":596,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":596},"2026-01-08",9.83,9.905,-0.42,-4.21,1423600,{"date":1518,"open":558,"high":1519,"low":464,"close":954,"change":841,"percent_change":1520,"volume":1521,"transactions":9,"vwap":954},"2026-01-07",10.4,4.51,1925200,{"date":1523,"open":595,"high":1015,"low":1497,"close":870,"change":190,"percent_change":190,"volume":1524,"transactions":9,"vwap":870},"2026-01-06",1497800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":870,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":870},"2026-01-05",10.25,10.43,9.422,-0.795,-7.69,2417700,{"date":1534,"open":676,"high":1535,"low":656,"close":1536,"change":1537,"percent_change":454,"volume":1538,"transactions":9,"vwap":1536},"2026-01-02",10.505,10.335,-0.055,869000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":676,"change":332,"percent_change":1544,"volume":1545,"transactions":9,"vwap":676},"2025-12-31",10.23,10.415,10.11,1.66,877700,{"date":1547,"open":686,"high":1548,"low":655,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-30",10.485,10.22,-0.23,-2.2,1138900,{"date":1554,"open":684,"high":1555,"low":1556,"close":686,"change":251,"percent_change":1557,"volume":1558,"transactions":9,"vwap":686},"2025-12-29",10.64,10.28,-1.69,1065900,{"date":1560,"open":261,"high":261,"low":1561,"close":820,"change":362,"percent_change":1562,"volume":1563,"transactions":9,"vwap":820},"2025-12-26",10.52,-3.89,1168700,{"date":1565,"open":741,"high":979,"low":238,"close":786,"change":1051,"percent_change":1566,"volume":1567,"transactions":9,"vwap":786},"2025-12-24",2.5,553200,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1420,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-23",11.27,10.735,10.79,-4.26,1664600,{"date":1576,"open":1577,"high":521,"low":1578,"close":1570,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1570},"2025-12-22",10.35,10.33,1.43,14.53,2013000,{"date":1583,"open":840,"high":1584,"low":1585,"close":1586,"change":423,"percent_change":240,"volume":1587,"transactions":9,"vwap":1586},"2025-12-19",10.175,9.8,9.84,4243200,{"date":1589,"open":1549,"high":1556,"low":1030,"close":569,"change":768,"percent_change":1590,"volume":1591,"transactions":9,"vwap":569},"2025-12-18",-3.24,2759300,{"date":1593,"open":228,"high":1594,"low":1595,"close":685,"change":1481,"percent_change":1596,"volume":1597,"transactions":9,"vwap":685},"2025-12-17",10.72,10.03,-4.23,3038900,{"date":1599,"open":1600,"high":1601,"low":1577,"close":820,"change":808,"percent_change":39,"volume":1602,"transactions":9,"vwap":820},"2025-12-16",10.42,10.775,1297500,{"date":1604,"open":832,"high":820,"low":1605,"close":968,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":968},"2025-12-15",10.215,0.34,3.33,1729300,{"date":1610,"open":703,"high":968,"low":946,"close":1549,"change":89,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1549},"2025-12-12",-2.29,1479400,{"date":1614,"open":1615,"high":205,"low":832,"close":1616,"change":22,"percent_change":997,"volume":1617,"transactions":9,"vwap":1616},"2025-12-11",10.7,10.46,1477300,{"date":1619,"open":713,"high":1620,"low":1561,"close":1621,"change":808,"percent_change":39,"volume":1622,"transactions":9,"vwap":1621},"2025-12-10",10.82,10.74,1478100,{"date":1624,"open":282,"high":282,"low":1625,"close":713,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":713},"2025-12-09",10.585,-0.97,-8.33,2287100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":290,"change":1111,"percent_change":1634,"volume":1635,"transactions":9,"vwap":290},"2025-12-08",12.27,12.31,11.53,-2.59,1398000,{"date":1637,"open":1638,"high":773,"low":290,"close":1639,"change":21,"percent_change":1234,"volume":1640,"transactions":9,"vwap":1639},"2025-12-05",12.02,11.95,1310500,{"date":1642,"open":348,"high":1643,"low":1644,"close":1645,"change":293,"percent_change":560,"volume":1646,"transactions":9,"vwap":1645},"2025-12-04",12.32,11.9,11.98,1439400,{"date":1648,"open":735,"high":756,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-03",11.26,11.97,0.84,7.55,1455000,{"date":1655,"open":281,"high":1656,"low":18,"close":984,"change":1111,"percent_change":1657,"volume":1658,"transactions":9,"vwap":984},"2025-12-02",11.555,-2.71,1355500,{"date":1660,"open":1638,"high":1661,"low":301,"close":1662,"change":1451,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-01",12.121,11.44,-5.77,1391100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":541,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-28",12.15,12.265,11.965,12.14,1.25,635600,{"date":1674,"open":330,"high":1675,"low":1676,"close":360,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":360},"2025-11-26",12.195,11.42,0.39,3.36,1983300,{"date":1681,"open":765,"high":1645,"low":311,"close":282,"change":283,"percent_change":284,"volume":1682,"transactions":9,"vwap":282},"2025-11-25",1534500,{"date":1684,"open":1685,"high":291,"low":313,"close":258,"change":102,"percent_change":1686,"volume":1687,"transactions":9,"vwap":258},"2025-11-24",11.38,5.01,1696400,{"date":1689,"open":1690,"high":1691,"low":250,"close":1692,"change":834,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-21",10.87,11.36,11.17,1.73,1148200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":791,"change":142,"percent_change":1235,"volume":1700,"transactions":9,"vwap":791},"2025-11-20",11.615,11.879,10.93,1628100,{"date":1702,"open":312,"high":259,"low":711,"close":1703,"change":412,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-19",11.32,2.17,1633100,{"date":1707,"open":17,"high":520,"low":722,"close":1708,"change":958,"percent_change":82,"volume":1709,"transactions":9,"vwap":1708},"2025-11-18",11.08,1743900,{"date":1711,"open":712,"high":740,"low":1712,"close":187,"change":1713,"percent_change":1112,"volume":1714,"transactions":9,"vwap":187},"2025-11-17",10.77,-0.355,2724100,{"date":1716,"open":238,"high":1717,"low":798,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-14",12.49,11.205,0.525,4.92,4492900,{"date":1723,"open":1615,"high":269,"low":853,"close":714,"change":190,"percent_change":190,"volume":1724,"transactions":9,"vwap":714},"2025-11-13",5321600,{"date":1726,"open":1712,"high":310,"low":228,"close":714,"change":423,"percent_change":687,"volume":1727,"transactions":9,"vwap":714},"2025-11-12",1442200,{"date":1729,"open":967,"high":1620,"low":675,"close":1730,"change":1464,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-11",10.69,3.59,1575600,{"date":1734,"open":840,"high":722,"low":840,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-10",10.32,0.46,4.67,1150500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1117,"change":629,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1117},"2025-11-07",10.02,10.05,9.452,-2.95,1573100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":402,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-06",9.91,10.412,9.865,10.16,2.21,1430100,{"date":1755,"open":954,"high":1616,"low":1116,"close":551,"change":1003,"percent_change":1023,"volume":1756,"transactions":9,"vwap":551},"2025-11-05",1920100,{"date":1758,"open":1497,"high":946,"low":1264,"close":838,"change":834,"percent_change":1759,"volume":1760,"transactions":9,"vwap":838},"2025-11-04",1.94,3398700,{"date":1762,"open":1549,"high":227,"low":636,"close":550,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":550},"2025-11-03",-0.5,-4.87,4247300,{"date":1767,"open":703,"high":16,"low":548,"close":813,"change":971,"percent_change":252,"volume":1768,"transactions":9,"vwap":813},"2025-10-31",1669800,{"date":1770,"open":1771,"high":1772,"low":957,"close":1773,"change":54,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-30",10.26,10.672,10.44,1.75,1341000,{"date":1777,"open":820,"high":1571,"low":685,"close":1771,"change":1234,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1771},"2025-10-29",-2.38,1495500,{"date":1781,"open":814,"high":814,"low":832,"close":1782,"change":454,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-28",10.51,-4.8,2188700,{"date":1786,"open":1585,"high":1787,"low":1585,"close":261,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":261},"2025-10-27",11.055,1.34,13.81,4587400,{"date":1792,"open":1040,"high":1506,"low":598,"close":558,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":558},"2025-10-24",0.6,6.59,2869600,{"date":1797,"open":589,"high":1798,"low":1799,"close":1162,"change":251,"percent_change":1416,"volume":1800,"transactions":9,"vwap":1162},"2025-10-23",9.385,9.075,1443700,{"date":1802,"open":1803,"high":1116,"low":1010,"close":589,"change":629,"percent_change":1804,"volume":1805,"transactions":9,"vwap":589},"2025-10-22",9.58,-3.13,1348500,{"date":1807,"open":539,"high":1808,"low":853,"close":1803,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1803},"2025-10-21",10.069,-0.41,-4.1,1368100,{"date":1813,"open":970,"high":1814,"low":597,"close":539,"change":541,"percent_change":1815,"volume":1816,"transactions":9,"vwap":539},"2025-10-20",10.405,1.52,3357100,{"date":1818,"open":531,"high":957,"low":550,"close":1586,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1586},"2025-10-17",-0.29,-2.86,1101200,{"date":1823,"open":676,"high":1824,"low":1595,"close":655,"change":1415,"percent_change":1825,"volume":1826,"transactions":9,"vwap":655},"2025-10-16",10.6,-1.55,1443800,{"date":1828,"open":1506,"high":683,"low":1116,"close":19,"change":158,"percent_change":1829,"volume":1830,"transactions":9,"vwap":19},"2025-10-15",6.96,2425200,{"date":1832,"open":1833,"high":847,"low":579,"close":1103,"change":1111,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1103},"2025-10-14",9.76,-3.12,1716700,{"date":1837,"open":559,"high":655,"low":1838,"close":559,"change":560,"percent_change":561,"volume":1839,"transactions":9,"vwap":559},"2025-10-13",9.765,1351400,{"date":1841,"open":813,"high":813,"low":558,"close":569,"change":1842,"percent_change":455,"volume":1843,"transactions":9,"vwap":569},"2025-10-10",-0.4,1465200,{"date":1845,"open":1846,"high":1578,"low":1847,"close":1527,"change":332,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1527},"2025-10-09",10.08,9.881,1.69,2065600,{"date":1851,"open":860,"high":967,"low":596,"close":1846,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1846},"2025-10-08",0.65,6.89,2110600,{"date":1856,"open":1857,"high":1858,"low":595,"close":606,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":606},"2025-10-07",9.79,9.87,-0.37,-3.78,1522500,{"date":1863,"open":1008,"high":1864,"low":1008,"close":1585,"change":958,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1585},"2025-10-06",9.967,2.4,1589000,{"date":1868,"open":1063,"high":1869,"low":1870,"close":579,"change":841,"percent_change":1871,"volume":1872,"transactions":9,"vwap":579},"2025-10-03",9.745,9.207,4.7,1753100,{"date":1874,"open":1045,"high":1875,"low":1085,"close":1140,"change":198,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1140},"2025-10-02",9.372,-0.65,1950000,{"date":1879,"open":636,"high":589,"low":1487,"close":598,"change":117,"percent_change":1880,"volume":1881,"transactions":9,"vwap":598},"2025-10-01",3.95,1810900,{"date":1883,"open":1487,"high":869,"low":1884,"close":876,"change":1177,"percent_change":1885,"volume":1886,"transactions":9,"vwap":876},"2025-09-30",8.585,-1.34,1815600,{"date":1888,"open":1140,"high":619,"low":1163,"close":940,"change":424,"percent_change":210,"volume":1889,"transactions":9,"vwap":940},"2025-09-29",2175300,{"date":1891,"open":1354,"high":1892,"low":1369,"close":878,"change":1893,"percent_change":1364,"volume":1894,"transactions":9,"vwap":878},"2025-09-26",9.13,0.69,3002900,{"date":1896,"open":1334,"high":1897,"low":1344,"close":1219,"change":1003,"percent_change":89,"volume":1898,"transactions":9,"vwap":1219},"2025-09-25",8.425,1312300,{"date":1900,"open":1344,"high":1897,"low":1182,"close":1339,"change":1476,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1339},"2025-09-24",1.7,1344300,{"date":1904,"open":1905,"high":1269,"low":1440,"close":1474,"change":541,"percent_change":1424,"volume":1906,"transactions":9,"vwap":1474},"2025-09-23",8.06,1443600,{"date":1908,"open":1909,"high":1239,"low":1390,"close":1188,"change":1415,"percent_change":1416,"volume":1910,"transactions":9,"vwap":1188},"2025-09-22",8.278,1265800,{"date":1912,"open":921,"high":920,"low":1313,"close":1364,"change":800,"percent_change":323,"volume":1913,"transactions":9,"vwap":1364},"2025-09-19",2187000,{"date":1915,"open":1258,"high":1239,"low":1428,"close":1437,"change":117,"percent_change":842,"volume":1916,"transactions":9,"vwap":1437},"2025-09-18",1274900,{"date":1918,"open":1244,"high":1152,"low":1390,"close":1188,"change":322,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1188},"2025-09-17",-3.11,1337000,{"date":1922,"open":1320,"high":1438,"low":1320,"close":1334,"change":1476,"percent_change":403,"volume":1923,"transactions":9,"vwap":1334},"2025-09-16",1324000,{"date":1925,"open":1926,"high":1927,"low":1188,"close":1926,"change":833,"percent_change":412,"volume":1928,"transactions":9,"vwap":1926},"2025-09-15",8.21,8.329,1435300,{"date":1930,"open":618,"high":877,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-12",8.18,8.19,-0.635,-7.2,1582300,{"date":1937,"open":1932,"high":876,"low":1197,"close":1264,"change":1938,"percent_change":1378,"volume":1939,"transactions":9,"vwap":1264},"2025-09-11",0.655,2059700,{"date":1941,"open":900,"high":638,"low":1182,"close":1246,"change":1942,"percent_change":620,"volume":1943,"transactions":9,"vwap":1246},"2025-09-10",0.16,4042400,{"date":1945,"open":1946,"high":1932,"low":1403,"close":1947,"change":283,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-09",8.14,8.01,-1.6,903600,{"date":1951,"open":1230,"high":627,"low":95,"close":1946,"change":424,"percent_change":1626,"volume":1952,"transactions":9,"vwap":1946},"2025-09-08",1507700,{"date":1954,"open":1182,"high":1318,"low":1182,"close":1320,"change":132,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1320},"2025-09-05",1.11,1304600,{"date":1958,"open":1369,"high":1252,"low":1959,"close":1197,"change":629,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1197},"2025-09-04",7.895,-3.56,1610900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1244,"change":1064,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1244},"2025-09-03",7.95,8.445,7.856,6.04,1467400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1964,"change":1147,"percent_change":122,"volume":1974,"transactions":9,"vwap":1964},"2025-09-02",7.99,8.295,7.905,1864600,{"date":1976,"open":1197,"high":1182,"low":1977,"close":1375,"change":971,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1375},"2025-08-29",7.65,-2.11,1676100,{"date":1981,"open":1982,"high":1318,"low":1375,"close":1233,"change":73,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1233},"2025-08-28",7.93,2.67,3057400,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1389,"change":570,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1389},"2025-08-27",7.58,7.98,3.69,1702000,{"date":1992,"open":986,"high":1977,"low":1993,"close":1987,"change":1994,"percent_change":241,"volume":1995,"transactions":9,"vwap":1987},"2025-08-26",7.473,-0.07,1049100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1977,"change":190,"percent_change":190,"volume":2001,"transactions":9,"vwap":1977},"2025-08-25",7.69,7.755,7.475,1390900,{"date":2003,"open":2004,"high":1308,"low":1409,"close":1977,"change":73,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1977},"2025-08-22",7.43,2.82,2562700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1677,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-21",7,7.68,6.95,7.44,5.53,2350600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":862,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-20",7.15,7.28,7.03,7.05,-1.95,1439500,{"date":2024,"open":2025,"high":986,"low":2026,"close":2027,"change":1819,"percent_change":729,"volume":2028,"transactions":9,"vwap":2027},"2025-08-19",7.56,7.04,7.19,1708900,{"date":2030,"open":2031,"high":1391,"low":2032,"close":2033,"change":1476,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-18",7.39,7.35,7.48,1.91,2806300,{"date":2037,"open":2020,"high":2038,"low":2039,"close":2040,"change":1125,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-15",7.75,7.035,7.34,11.21,4325200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1848,"volume":2050,"transactions":9,"vwap":2048},"2025-08-14",6.38,6.66,6.35,6.6,0.11,1237800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":580,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-13",6.29,6.735,6.245,6.49,4.68,2021100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":39,"percent_change":2065,"volume":1346,"transactions":9,"vwap":2064},"2025-08-12",5.6,6.218,5.52,6.2,11.91,{"date":2067,"open":2068,"high":2069,"low":178,"close":2070,"change":190,"percent_change":190,"volume":2071,"transactions":9,"vwap":2070},"2025-08-11",5.55,5.66,5.54,1663900,{"date":2073,"open":2074,"high":2075,"low":1065,"close":2070,"change":1514,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2070},"2025-08-08",5.7,5.86,-7.05,3433600,{"date":2079,"open":1967,"high":2080,"low":2081,"close":2082,"change":1994,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-07",6.16,5.92,5.96,-1.16,989900,{"date":2086,"open":2087,"high":2047,"low":2088,"close":2089,"change":768,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-06",6.24,6.025,6.03,-5.19,1185800,{"date":2093,"open":2094,"high":2056,"low":2095,"close":2096,"change":392,"percent_change":122,"volume":2097,"transactions":9,"vwap":2096},"2025-08-05",6.31,6.27,6.36,1636300,{"date":2099,"open":2089,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-04",6.41,5.88,6.32,0.3,4.98,1378200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":21,"percent_change":1763,"volume":2112,"transactions":9,"vwap":2111},"2025-08-01",6,6.09,5.865,6.02,1188100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1234,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-31",6.19,6.285,6.015,6.05,-3.97,945500,{"date":2122,"open":2123,"high":1794,"low":2124,"close":2125,"change":1994,"percent_change":2126,"volume":1071,"transactions":9,"vwap":2125},"2025-07-30",6.45,6.21,6.3,-1.1,{"date":2128,"open":2064,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2005,"volume":2133,"transactions":9,"vwap":2131},"2025-07-29",6.445,6.15,6.37,0.175,1206900,{"date":2135,"open":2136,"high":2100,"low":2115,"close":2137,"change":2138,"percent_change":199,"volume":2139,"transactions":9,"vwap":2137},"2025-07-28",6.26,6.195,-0.035,887600,{"date":2141,"open":2142,"high":2142,"low":2130,"close":2143,"change":89,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-25",6.5,6.23,-3.71,924400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1340,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-24",6.42,6.555,6.4,6.47,0.47,1083000,{"date":2155,"open":2156,"high":2157,"low":2148,"close":2158,"change":1550,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-23",6.71,6.739,6.44,-3.45,1352200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":168,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-22",6.46,6.675,6.392,6.67,3.09,1301500,{"date":2170,"open":2148,"high":2171,"low":2045,"close":2151,"change":2049,"percent_change":1693,"volume":2172,"transactions":9,"vwap":2151},"2025-07-21",6.61,1349100,{"date":2174,"open":2166,"high":2175,"low":2176,"close":2096,"change":89,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2096},"2025-07-18",6.69,6.255,-3.64,1056500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2048,"change":402,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2048},"2025-07-17",6.39,6.695,6.303,3.45,1548300,{"date":2187,"open":2080,"high":2151,"low":2188,"close":2045,"change":902,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2045},"2025-07-16",6.135,4.08,2349300,{"date":2192,"open":2181,"high":2193,"low":2194,"close":2195,"change":1004,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-15",6.43,6.08,6.13,-3.46,938200,{"date":2199,"open":2087,"high":2096,"low":2200,"close":2047,"change":808,"percent_change":1955,"volume":2201,"transactions":9,"vwap":2047},"2025-07-14",6.17,1199400,{"date":2203,"open":2204,"high":2205,"low":2130,"close":2204,"change":424,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-11",6.28,6.505,-1.26,1201100,{"date":2209,"open":2210,"high":2211,"low":2109,"close":2096,"change":168,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2096},"2025-07-10",6.18,6.455,3.25,2108900,{"date":2215,"open":2216,"high":2124,"low":2217,"close":2080,"change":117,"percent_change":2111,"volume":2218,"transactions":9,"vwap":2080},"2025-07-09",5.9,5.85,1985300,{"date":2220,"open":2074,"high":2221,"low":2074,"close":1405,"change":272,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1405},"2025-07-08",5.995,2.29,965700,{"date":2225,"open":2216,"high":1226,"low":2226,"close":2227,"change":251,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-07",5.652,5.68,-3.07,1129000,{"date":2231,"open":2232,"high":2101,"low":2233,"close":2075,"change":1147,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2075},"2025-07-03",5.8,5.76,0.86,781500,{"date":2237,"open":2074,"high":2221,"low":2238,"close":1405,"change":73,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1405},"2025-07-02",5.645,3.75,1553500,{"date":2242,"open":2243,"high":2101,"low":2244,"close":2061,"change":971,"percent_change":1744,"volume":2245,"transactions":9,"vwap":2061},"2025-07-01",5.75,5.575,1461100,{"date":2247,"open":2227,"high":2101,"low":2248,"close":2249,"change":382,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-30",5.63,5.77,1.76,1496000,{"date":2253,"open":2243,"high":2254,"low":2255,"close":2256,"change":198,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-27",5.855,5.65,5.67,-1.05,3334900,{"date":2260,"open":2232,"high":2261,"low":2262,"close":2263,"change":1994,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-26",5.83,5.675,5.73,-1.21,818400,{"date":2267,"open":2268,"high":2268,"low":2263,"close":2232,"change":251,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2232},"2025-06-25",5.97,-3.01,796000,{"date":2272,"open":2108,"high":2273,"low":2274,"close":2275,"change":2049,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-24",6.01,5.82,5.98,1.87,1229300,{"date":2279,"open":2261,"high":2280,"low":2281,"close":2282,"change":833,"percent_change":1606,"volume":2283,"transactions":9,"vwap":2282},"2025-06-23",5.928,5.725,5.87,999700,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2217,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2217},"2025-06-20",6.11,5.79,-0.21,-3.47,2268600,{"date":2292,"open":2115,"high":2136,"low":2273,"close":2293,"change":862,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-18",6.06,-2.26,1053200,{"date":2297,"open":2123,"high":2298,"low":2210,"close":2064,"change":1819,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2064},"2025-06-17",6.56,-4.47,1306900,{"date":2302,"open":2056,"high":2303,"low":2094,"close":2056,"change":1147,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2056},"2025-06-16",6.57,0.78,1219400,{"date":2307,"open":2303,"high":2046,"low":2047,"close":2158,"change":1004,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2158},"2025-06-13",-3.3,1120400,{"date":2311,"open":2009,"high":2312,"low":2313,"close":2046,"change":322,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2046},"2025-06-12",7.17,6.52,-3.76,1570400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2049,"percent_change":505,"volume":2322,"transactions":9,"vwap":2321},"2025-06-11",6.86,7.11,6.755,6.92,1828500,{"date":2324,"open":2325,"high":2326,"low":2156,"close":2327,"change":560,"percent_change":463,"volume":2328,"transactions":9,"vwap":2327},"2025-06-10",6.78,7.02,6.81,671900,{"date":2330,"open":2318,"high":2331,"low":2332,"close":2333,"change":190,"percent_change":190,"volume":2334,"transactions":9,"vwap":2333},"2025-06-09",6.885,6.64,6.73,777700,{"date":2336,"open":1794,"high":2321,"low":1794,"close":2333,"change":1942,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2333},"2025-06-06",2.44,767900,{"date":2340,"open":2148,"high":2182,"low":2341,"close":2303,"change":443,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2303},"2025-06-05",6.329,1.86,853700,{"date":2345,"open":2163,"high":2346,"low":2347,"close":2123,"change":1340,"percent_change":2152,"volume":2348,"transactions":9,"vwap":2123},"2025-06-04",6.65,6.267,1259700,{"date":2350,"open":2351,"high":2352,"low":2293,"close":2148,"change":443,"percent_change":413,"volume":2353,"transactions":9,"vwap":2148},"2025-06-03",6.25,6.53,1600900,{"date":2355,"open":1226,"high":2163,"low":2356,"close":2125,"change":2357,"percent_change":1594,"volume":2358,"transactions":9,"vwap":2125},"2025-06-02",5.765,0.61,2281800,{"date":2360,"open":2263,"high":2361,"low":2013,"close":2362,"change":283,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-30",5.74,5.69,-2.23,880500,{"date":2366,"open":2061,"high":2367,"low":2013,"close":2274,"change":1051,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2274},"2025-05-29",5.84,4.86,1153500,{"date":2371,"open":2372,"high":2227,"low":2373,"close":2068,"change":198,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2068},"2025-05-28",5.61,5.48,-1.07,807900,{"date":2377,"open":2263,"high":2378,"low":2373,"close":2372,"change":21,"percent_change":454,"volume":2379,"transactions":9,"vwap":2372},"2025-05-27",5.78,1141800,{"date":2381,"open":2115,"high":2115,"low":2061,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-23",5.64,-0.6,-9.62,2678700,{"date":2387,"open":2200,"high":2388,"low":2389,"close":2087,"change":392,"percent_change":1852,"volume":2390,"transactions":9,"vwap":2087},"2025-05-22",6.33,6.1,848800,{"date":2392,"open":2136,"high":2151,"low":2286,"close":2064,"change":251,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2064},"2025-05-21",-2.82,1145200,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2045,"change":1476,"percent_change":1433,"volume":2399,"transactions":9,"vwap":2045},"2025-05-20",6.51,6.235,1236300,{"date":2401,"open":2082,"high":2402,"low":1226,"close":2087,"change":402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2087},"2025-05-19",6.295,3.65,1316100,{"date":2406,"open":2082,"high":2064,"low":2407,"close":2111,"change":808,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2111},"2025-05-16",5.89,1.18,1067600,{"date":2411,"open":2233,"high":2082,"low":2412,"close":1226,"change":402,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1226},"2025-05-15",5.56,3.84,1208800,{"date":2416,"open":2261,"high":2417,"low":2061,"close":2263,"change":1994,"percent_change":2264,"volume":2418,"transactions":9,"vwap":2263},"2025-05-14",5.93,956200,{"date":2420,"open":2389,"high":2087,"low":2243,"close":2232,"change":1819,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2232},"2025-05-13",-4.76,1005400,{"date":2424,"open":2275,"high":2425,"low":2216,"close":2109,"change":742,"percent_change":2263,"volume":2426,"transactions":9,"vwap":2109},"2025-05-12",6.325,936100,{"date":2428,"open":2111,"high":2429,"low":2233,"close":2233,"change":89,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2233},"2025-05-09",6.12,-4,742200,{"date":2433,"open":2255,"high":2286,"low":2373,"close":2108,"change":2434,"percent_change":2053,"volume":2435,"transactions":9,"vwap":2108},"2025-05-08",0.355,999200,{"date":2437,"open":2249,"high":2438,"low":2244,"close":2238,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2238},"2025-05-07",5.815,-0.145,-2.5,1438000,{"date":2443,"open":2175,"high":2175,"low":2249,"close":2287,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2287},"2025-05-06",-0.93,-13.84,2100600,{"date":2448,"open":2449,"high":2450,"low":2045,"close":2451,"change":902,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-05",6.55,6.76,6.72,3.86,901100,{"date":2455,"open":2143,"high":2456,"low":2064,"close":2151,"change":1003,"percent_change":1111,"volume":2457,"transactions":9,"vwap":2151},"2025-05-02",6.605,1635400,{"date":2459,"open":2313,"high":2449,"low":2096,"close":2056,"change":1994,"percent_change":2374,"volume":2460,"transactions":9,"vwap":2056},"2025-05-01",1339400,{"date":2462,"open":2163,"high":1794,"low":2463,"close":2298,"change":392,"percent_change":2357,"volume":2464,"transactions":9,"vwap":2298},"2025-04-30",6.433,967200,{"date":2466,"open":2397,"high":2298,"low":2045,"close":2313,"change":293,"percent_change":541,"volume":2467,"transactions":9,"vwap":2313},"2025-04-29",865200,{"date":2469,"open":2163,"high":2048,"low":2150,"close":2397,"change":560,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2397},"2025-04-28",1.24,826700,{"date":2473,"open":2125,"high":2474,"low":2475,"close":2193,"change":190,"percent_change":190,"volume":2476,"transactions":9,"vwap":2193},"2025-04-25",6.466,6.14,984600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2193,"change":1105,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2193},"2025-04-24",6.365,6.494,6.271,0.94,772900,{"date":182,"open":2151,"high":2048,"low":2047,"close":2131,"change":240,"percent_change":1825,"volume":2485,"transactions":9,"vwap":2131},1113500]