[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNAI":3,"homepage-market-summary":28,"stock-historical-LNAI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LNAI","2026-10-06",{"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},"Lunai Bioworks Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lunai Bioworks Inc is a biopharmaceutical company. Through its subsidiaries, it is mainly focused on developing allogeneic cell and gene therapies to promote stronger immune system responses, potentially for long-term or life-long cancer remission in some of the deadliest cancers. The group is engaged in the development of RENB-DC11 and RENB-DC20 (potential cell therapeutic vaccine candidates for different types of cancer); a proprietary AI platform that analyzes genetics to provide earlier and more accurate cancer diagnosis; and machine learning pipelines that harmonize and analyze complex, heterogeneous datasets to uncover clinically actionable insights. The group's reportable segments are: RENB, BioSymetrics, and RENC. Geographically, it operates in the United States and Netherlands.","29","Suite 906 Los Angeles, CA",false,{"close":16,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.13,1.2,1.14,-0.01,-0.88,23193.373437,346,1.1607,13.28,1044671.197693733,0,2177,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":17,"price":115,"is_up":37},"Consumer Cycl","XLY",111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":16,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},44,730257,266543742.621127,-96.21,"2025-04-24",[181,182,191,201,212,222,231,241,251,260,270,280,289,300,311,321,329,339,350,359,369,378,385,394,402,409,417,424,432,441,450,458,466,473,480,490,497,503,510,516,523,530,536,544,553,562,570,576,585,592,597,604,612,620,629,638,646,652,660,666,671,679,685,689,697,704,710,716,723,732,739,748,755,764,771,778,785,794,802,807,811,817,821,825,831,837,844,849,856,864,869,876,883,887,891,899,906,912,919,924,929,938,945,953,960,965,972,979,986,994,1000,1007,1014,1020,1025,1030,1035,1040,1046,1053,1060,1065,1072,1078,1086,1093,1102,1110,1115,1123,1129,1134,1139,1146,1155,1162,1168,1175,1183,1188,1196,1204,1212,1221,1229,1234,1240,1248,1254,1259,1264,1269,1274,1279,1283,1289,1294,1302,1311,1318,1325,1333,1342,1351,1360,1369,1376,1383,1390,1398,1406,1414,1421,1428,1435,1443,1451,1458,1466,1471,1477,1485,1492,1499,1507,1513,1518,1524,1531,1536,1542,1550,1555,1561,1566,1572,1579,1585,1591,1596,1602,1609,1615,1621,1627,1635,1642,1651,1659,1666,1671,1676,1681,1686,1690,1697,1703,1709,1714,1719,1725,1729,1733,1738,1744,1749,1755,1760,1766,1772,1779,1786,1791,1795,1800,1807,1811,1816,1821,1824,1832,1835,1840,1846,1850,1853,1858,1861,1867,1870,1875,1878,1884,1888,1892,1898,1904,1909,1914,1920,1929,1934,1941,1948,1952,1959,1965,1973,1980,1986,1992,1999,2006,2010,2017,2023,2029,2038,2044,2051,2057,2062,2067,2072,2078,2082,2088,2091,2096,2100,2105,2109,2113,2117,2120,2125,2131,2136,2143,2150,2156,2163,2171,2175,2181,2186,2191,2198,2205,2211,2217,2223,2227,2234,2238,2244,2249,2255,2259,2263,2267,2271,2276,2282,2289,2294,2300,2306,2312,2318,2324,2329,2335,2341,2345,2348,2354,2358,2363,2368,2372,2376,2381,2385,2391,2397,2401,2406,2411,2418,2422,2427,2432,2438,2442,2445,2450,2455,2461,2465,2468,2473,2477,2482,2487],{"date":5,"open":16,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.25,1.3,-0.16,-12.31,69259.5107,402,1.2106,{"date":192,"open":193,"high":194,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.44,1.4602,1.23,-0.08,-5.8,124972.369218,907,1.3515,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.54,1.6,1.375,1.38,-0.09,-6.12,38348.985156,527,1.4526,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.89,1.385,1.47,-0.3,-16.95,102224.133819,735,1.5162,{"date":223,"open":224,"high":93,"low":225,"close":226,"change":207,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.91,1.75,1.77,-4.84,54158.78308,495,1.8408,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",2.05,1.8101,1.86,-0.07,-3.63,41255.715391,325,1.8894,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":19,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",2,2.202,1.9,1.93,-0.52,28910.98106,411,1.987,{"date":252,"open":253,"high":253,"low":246,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",2.185,1.94,-0.2,-9.35,45030.3482,444,2.0453,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":207,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",2.3,2.37,2.1,2.14,-4.04,52049.887096,544,2.2325,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":236,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",2.66,2.67,2.22,2.23,-3.04,211624.1232,1895,2.4588,{"date":281,"open":282,"high":283,"low":275,"close":262,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",2.39,2.4317,-0.03,-1.29,13731.453012,248,2.2763,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",2.27,2.36,2.26,2.33,0.055,2.42,16661.9107,270,2.2983,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",2.25,2.387,2.2366,2.275,0.105,4.84,28498.7607,218,2.2977,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",2.15,2.31,2.17,-0.02,-0.91,30663.4732,305,2.2293,{"date":322,"open":323,"high":302,"low":264,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",2.19,0.02,0.92,20404.915302,293,2.1641,{"date":330,"open":331,"high":332,"low":333,"close":315,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",2.4,2.61,2.1506,-0.21,-8.82,30672.622603,421,2.3038,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",2.5008,2.5223,2.3105,2.38,-0.055,-2.26,27248.9732,295,2.4127,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",2.57,2.435,-0.175,-6.7,4032.947538,269,2.4856,{"date":360,"open":361,"high":362,"low":363,"close":332,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",2.64,2.73,2.55,0.01,0.38,67525.870572,393,2.6552,{"date":370,"open":282,"high":371,"low":282,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",2.929,2.6,0.21,8.79,60844.67778,723,2.639,{"date":379,"open":314,"high":331,"low":380,"close":282,"change":149,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",2.301,1.7,12632.5889,151,2.3556,{"date":386,"open":387,"high":282,"low":275,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",2.3763,2.35,-0.05,-2.08,44762.806582,327,2.322,{"date":395,"open":313,"high":396,"low":313,"close":331,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",2.49,0.25,11.63,53893.7389,556,2.3124,{"date":403,"open":293,"high":294,"low":313,"close":313,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",-0.125,-5.49,22602.364263,382,2.2438,{"date":410,"open":411,"high":296,"low":302,"close":305,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",2.375,-0.095,-4.01,30422.6533,377,2.2949,{"date":418,"open":388,"high":353,"low":419,"close":263,"change":324,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",2.28,0.85,35205.414263,231,2.3912,{"date":425,"open":426,"high":427,"low":428,"close":388,"change":389,"percent_change":390,"volume":429,"transactions":430,"vwap":431},"2026-08-27",2.4899,2.4984,2.34,39945.044782,240,2.4459,{"date":433,"open":434,"high":435,"low":434,"close":331,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",2.2,2.48,0.2,9.09,69836.1605,645,2.3784,{"date":442,"open":443,"high":444,"low":443,"close":434,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",2.13,2.2654,0.07,3.29,10221.670942,204,2.2124,{"date":451,"open":452,"high":275,"low":264,"close":443,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",2.16,-0.025,-1.16,34950.8621,438,2.157,{"date":459,"open":302,"high":419,"low":313,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",2.155,-0.045,-2.05,26531.1871,223,2.2184,{"date":467,"open":468,"high":293,"low":313,"close":434,"change":316,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",2.152,-0.9,18543.80108,192,2.2041,{"date":474,"open":475,"high":476,"low":475,"close":274,"change":295,"percent_change":477,"volume":478,"transactions":101,"vwap":479},"2026-08-19",2.12,2.29,2.54,18475.2871,2.188,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",2.24,2.1501,2.165,-0.085,-3.78,18825.291597,271,2.2036,{"date":491,"open":302,"high":262,"low":452,"close":302,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",0.03,1.35,30907.704349,311,2.2412,{"date":498,"open":302,"high":302,"low":313,"close":274,"change":316,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",-0.89,33309.1111,423,2.2093,{"date":504,"open":388,"high":292,"low":434,"close":482,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",-0.11,-4.68,42495.874119,502,2.2846,{"date":511,"open":282,"high":512,"low":293,"close":388,"change":389,"percent_change":390,"volume":513,"transactions":514,"vwap":515},"2026-08-12",2.41,102077.6781,767,2.5154,{"date":517,"open":294,"high":518,"low":294,"close":331,"change":149,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",2.4727,1.69,27521.606275,312,2.4128,{"date":524,"open":525,"high":525,"low":262,"close":292,"change":389,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",2.45,-2.07,23218.7996,307,2.388,{"date":531,"open":331,"high":363,"low":282,"close":512,"change":19,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",-0.41,37624.485136,510,2.4408,{"date":537,"open":538,"high":435,"low":292,"close":296,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",2.44,-0.06,-2.42,50542.4121,575,2.3923,{"date":545,"open":546,"high":547,"low":548,"close":435,"change":236,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",2.51,2.75,2.3711,-2.75,101459.96602,1204,2.5245,{"date":554,"open":452,"high":555,"low":556,"close":363,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",3.2,2.1345,0.16,6.69,825294.106178,5735,2.6656,{"date":563,"open":564,"high":565,"low":224,"close":282,"change":58,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",2.0001,3.7799,23.2,8067145.83264,66129,2.8976,{"date":571,"open":233,"high":443,"low":254,"close":254,"change":196,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",-3.96,23498.8122,237,2.0189,{"date":577,"open":578,"high":579,"low":243,"close":580,"change":207,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",2.06,2.105,2.02,-4.27,23305.056093,263,2.0347,{"date":586,"open":315,"high":434,"low":578,"close":587,"change":588,"percent_change":197,"volume":589,"transactions":590,"vwap":591},"2026-07-29",2.11,-0.13,15019.6317,228,2.1401,{"date":593,"open":274,"high":314,"low":274,"close":482,"change":364,"percent_change":58,"volume":594,"transactions":595,"vwap":596},"2026-07-28",12012.6192,222,2.249,{"date":598,"open":294,"high":263,"low":274,"close":275,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",-0.1,-4.29,26380.837755,357,2.285,{"date":605,"open":282,"high":606,"low":607,"close":294,"change":364,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",2.52,2.32,0.43,12777.882354,320,2.4008,{"date":613,"open":332,"high":614,"low":314,"close":607,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",2.7532,-0.29,-11.11,29975.696919,433,2.5183,{"date":621,"open":622,"high":623,"low":352,"close":332,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",2.76,2.795,-0.15,-5.43,34441.247705,476,2.6609,{"date":630,"open":362,"high":631,"low":632,"close":622,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",3.09,2.65,0.12,4.55,48201.1039,833,2.8568,{"date":639,"open":640,"high":640,"low":361,"close":361,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",2.78,-0.18,-6.38,17881.471311,330,2.7061,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":539,"percent_change":390,"volume":651,"transactions":9,"vwap":650},"2026-07-17",2.85,2.8,2.82,15800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":599,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-16",2.89,3.01,2.77,2.88,-3.36,62800,{"date":661,"open":662,"high":663,"low":664,"close":144,"change":26,"percent_change":26,"volume":665,"transactions":9,"vwap":144},"2026-07-15",2.925,3,2.881,26600,{"date":667,"open":650,"high":144,"low":656,"close":144,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":144},"2026-07-14",0.15,5.3,32200,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":505,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-13",2.94,2.945,2.71,2.83,-3.74,37300,{"date":680,"open":681,"high":682,"low":681,"close":673,"change":373,"percent_change":683,"volume":684,"transactions":9,"vwap":673},"2026-07-10",2.79,2.99,7.69,85600,{"date":686,"open":632,"high":681,"low":632,"close":362,"change":19,"percent_change":687,"volume":688,"transactions":9,"vwap":362},"2026-07-09",-0.36,25300,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":196,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-08",2.735,2.765,2.69,2.74,-2.84,44200,{"date":698,"open":699,"high":700,"low":547,"close":650,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":650},"2026-07-07",3.05,3.054,-0.27,-8.74,56400,{"date":705,"open":555,"high":706,"low":707,"close":631,"change":505,"percent_change":708,"volume":709,"transactions":9,"vwap":631},"2026-07-06",3.253,3.06,-3.44,44100,{"date":711,"open":707,"high":712,"low":699,"close":555,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":555},"2026-07-02",3.33,0.11,3.56,58900,{"date":717,"open":718,"high":719,"low":720,"close":631,"change":641,"percent_change":721,"volume":722,"transactions":9,"vwap":631},"2026-07-01",3.28,3.467,3.045,-5.5,86400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-30",3.18,3.35,3.082,3.27,0.1,3.15,77300,{"date":733,"open":734,"high":735,"low":655,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-06-29",3.17,3.45,-0.04,-1.25,148800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-26",3.54,3.57,3.16,3.21,-0.35,-9.83,150500,{"date":749,"open":750,"high":751,"low":750,"close":714,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":714},"2026-06-25",3.42,3.8,0.13,3.79,78700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",4.3,4.5,3.34,3.43,-0.87,-20.23,328700,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":668,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-06-23",3.99,4.78,3.93,3.61,297300,{"date":772,"open":631,"high":773,"low":631,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-22",4.68,4.15,0.37,9.79,1165900,{"date":779,"open":714,"high":780,"low":781,"close":782,"change":783,"percent_change":721,"volume":784,"transactions":9,"vwap":782},"2026-06-18",4.01,3.5,3.78,-0.22,1042800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",4.74,5.02,3.64,4,1.155,40.6,26485400,{"date":795,"open":272,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",2.919,2.53,2.845,0.235,9,19332500,{"date":803,"open":804,"high":676,"low":804,"close":332,"change":436,"percent_change":805,"volume":806,"transactions":9,"vwap":332},"2026-06-15",2.43,8.3,128600,{"date":808,"open":804,"high":681,"low":331,"close":512,"change":207,"percent_change":809,"volume":810,"transactions":9,"vwap":512},"2026-06-12",-3.6,52800,{"date":812,"open":607,"high":813,"low":262,"close":814,"change":105,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-11",2.751,2.5,10.62,40300,{"date":818,"open":302,"high":263,"low":302,"close":293,"change":284,"percent_change":819,"volume":820,"transactions":9,"vwap":293},"2026-06-10",-1.31,29300,{"date":822,"open":388,"high":296,"low":419,"close":476,"change":196,"percent_change":823,"volume":824,"transactions":9,"vwap":476},"2026-06-09",-3.38,23900,{"date":826,"open":827,"high":828,"low":607,"close":263,"change":196,"percent_change":829,"volume":830,"transactions":9,"vwap":263},"2026-06-08",2.46,2.47,-3.27,36400,{"date":832,"open":622,"high":833,"low":525,"close":525,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":525},"2026-06-05",2.9,-0.47,-16.1,48700,{"date":838,"open":676,"high":839,"low":693,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",2.95,2.92,0.05,1.74,52900,{"date":845,"open":663,"high":663,"low":846,"close":846,"change":505,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-03",2.87,-3.69,32500,{"date":850,"open":851,"high":852,"low":853,"close":144,"change":324,"percent_change":854,"volume":855,"transactions":9,"vwap":144},"2026-06-02",3.02,3.12,2.935,0.68,74700,{"date":857,"open":673,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-01",3.38,2.901,2.96,-0.12,-3.9,129100,{"date":865,"open":839,"high":852,"low":648,"close":866,"change":149,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-29",3.08,1.32,135000,{"date":870,"open":332,"high":871,"low":372,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",3.24,3.04,0.42,16.03,430600,{"date":877,"open":878,"high":879,"low":578,"close":880,"change":94,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-27",2.08,2.737,2.62,24.17,494000,{"date":884,"open":315,"high":323,"low":580,"close":587,"change":624,"percent_change":885,"volume":886,"transactions":9,"vwap":587},"2026-05-26",-6.64,86500,{"date":888,"open":293,"high":331,"low":587,"close":293,"change":539,"percent_change":889,"volume":890,"transactions":9,"vwap":293},"2026-05-22",-2.59,199100,{"date":892,"open":893,"high":894,"low":895,"close":607,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":607},"2026-05-21",1.912,2.336,1.8,0.52,28.89,273888,{"date":900,"open":901,"high":902,"low":903,"close":895,"change":255,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-05-20",1.76,1.96,1.752,-10,174900,{"date":907,"open":908,"high":908,"low":243,"close":243,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":243},"2026-05-19",2.096,-0.072,-3.47,55563,{"date":913,"open":914,"high":419,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-05-18",2.072,2.056,0.016,0.78,114225,{"date":920,"open":452,"high":452,"low":921,"close":915,"change":186,"percent_change":922,"volume":923,"transactions":9,"vwap":915},"2026-05-15",2.0079999,-7.22,91863,{"date":925,"open":419,"high":607,"low":452,"close":926,"change":186,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-14",2.216,-6.73,126263,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-13",2.392,2.472,2.328,2.376,-0.136,-5.41,104163,{"date":939,"open":940,"high":941,"low":942,"close":940,"change":196,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-05-12",2.512,2.536,2.344,-3.09,137863,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",2.68,2.456,2.592,-0.048,-1.82,106488,{"date":954,"open":955,"high":956,"low":957,"close":361,"change":958,"percent_change":469,"volume":959,"transactions":9,"vwap":361},"2026-05-08",2.712,2.752,2.544,-0.024,151188,{"date":961,"open":538,"high":649,"low":538,"close":962,"change":557,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-07",2.664,6.39,294525,{"date":966,"open":435,"high":967,"low":538,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-06",2.624,2.504,0.008,0.32,250575,{"date":973,"open":878,"high":962,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-05",2.064,2.496,-0.104,-4,931663,{"date":980,"open":981,"high":982,"low":983,"close":372,"change":149,"percent_change":984,"volume":985,"transactions":9,"vwap":372},"2026-05-04",3.016,3.264,2.552,1.56,12549113,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":196,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-01",2.632,2.656,2.408,2.56,-3.03,1515150,{"date":995,"open":996,"high":997,"low":998,"close":361,"change":958,"percent_change":469,"volume":999,"transactions":9,"vwap":361},"2026-04-30",2.608,2.648,2.488,65713,{"date":1001,"open":1002,"high":622,"low":1003,"close":962,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":962},"2026-04-29",2.72,2.568,-0.056,-2.06,64813,{"date":1008,"open":1009,"high":1010,"low":292,"close":1002,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-04-28",2.368,2.784,0.248,10.03,308413,{"date":1015,"open":607,"high":991,"low":1016,"close":932,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":932},"2026-04-27",2.256,-0.008,-0.32,254050,{"date":1021,"open":975,"high":361,"low":1022,"close":435,"change":149,"percent_change":1023,"volume":1024,"transactions":9,"vwap":435},"2026-04-24",2.288,1.64,3731675,{"date":1026,"open":1027,"high":1027,"low":933,"close":538,"change":186,"percent_change":1028,"volume":1029,"transactions":9,"vwap":538},"2026-04-23",2.528,-6.15,97063,{"date":1031,"open":957,"high":372,"low":1032,"close":372,"change":1017,"percent_change":1033,"volume":1034,"transactions":9,"vwap":372},"2026-04-22",2.424,-0.31,120825,{"date":1036,"open":1002,"high":1002,"low":435,"close":996,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":996},"2026-04-21",-0.112,-4.12,160363,{"date":1041,"open":1042,"high":649,"low":1043,"close":1002,"change":909,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1002},"2026-04-20",2.696,2.584,-2.58,180838,{"date":1047,"open":331,"high":1048,"low":331,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-17",2.904,2.792,0.36,14.8,349775,{"date":1054,"open":538,"high":940,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-16",2.224,2.432,-0.152,-5.88,274575,{"date":1061,"open":860,"high":860,"low":908,"close":1043,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1043},"2026-04-15",-0.128,-4.72,3490375,{"date":1066,"open":1067,"high":1068,"low":361,"close":955,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":955},"2026-04-14",2.824,2.848,-0.288,-9.6,236200,{"date":1073,"open":1074,"high":872,"low":1074,"close":663,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":663},"2026-04-13",2.896,0.032,1.08,145338,{"date":1079,"open":555,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-10",3.456,2.928,2.968,-0.344,-10.39,312888,{"date":1087,"open":649,"high":1088,"low":997,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-09",3.496,3.312,0.456,15.97,780213,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-08",3.128,3.256,2.736,2.856,-0.296,-9.39,958188,{"date":1103,"open":1104,"high":1105,"low":840,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-07",3.872,4.336,3.152,0.896,39.72,16804638,{"date":1111,"open":1082,"high":866,"low":482,"close":1016,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1016},"2026-04-06",-0.728,-24.4,393588,{"date":1116,"open":1117,"high":718,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-02",3.168,2.976,2.984,-0.312,-9.47,147150,{"date":1124,"open":1125,"high":1126,"low":872,"close":1126,"change":1075,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-01",3.064,3.296,0.98,217263,{"date":1130,"open":852,"high":1131,"low":1119,"close":982,"change":736,"percent_change":1132,"volume":1133,"transactions":9,"vwap":982},"2026-03-31",3.32,-1.21,258513,{"date":1135,"open":1136,"high":1137,"low":1119,"close":1137,"change":26,"percent_change":26,"volume":1138,"transactions":9,"vwap":1137},"2026-03-30",3.136,3.304,255063,{"date":1140,"open":1141,"high":1142,"low":555,"close":1137,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1137},"2026-03-27",3.648,3.696,-0.648,-16.4,1149575,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",7.368,7.584,3.864,3.952,0.736,22.89,32204638,{"date":1156,"open":1157,"high":1158,"low":1067,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-25",3.032,3.216,0.296,10.14,166038,{"date":1163,"open":555,"high":1164,"low":649,"close":840,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":840},"2026-03-24",3.36,-0.368,-11.19,242950,{"date":1169,"open":1080,"high":1170,"low":871,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-23",4.08,3.288,-0.464,-12.37,526763,{"date":1176,"open":981,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",4.8,2.936,3.752,0.672,21.82,10098113,{"date":1184,"open":1178,"high":1185,"low":657,"close":866,"change":935,"percent_change":1186,"volume":1187,"transactions":9,"vwap":866},"2026-03-19",3.44,-4.23,949563,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1158,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1158},"2026-03-18",3.776,3.992,2.912,-1.24,-27.83,1679800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":622,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-17",4.464,5.912,3.768,4.456,162.74,69254975,{"date":1205,"open":1206,"high":901,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-16",1.448,1.368,1.696,0.224,15.22,683900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-13",1.52,1.528,1.312,1.472,-0.064,-4.17,154475,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":916,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-12",1.28,1.856,1.208,1.536,1.05,3583813,{"date":1230,"open":984,"high":984,"low":1231,"close":1214,"change":196,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1214},"2026-03-11",1.456,-5,72350,{"date":1235,"open":1236,"high":1237,"low":1231,"close":204,"change":186,"percent_change":1238,"volume":1239,"transactions":9,"vwap":204},"2026-03-10",1.792,1.84,-9.09,87125,{"date":1241,"open":1242,"high":1243,"low":1244,"close":901,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":901},"2026-03-09",1.88,1.896,1.432,-0.096,-5.17,133550,{"date":1249,"open":657,"high":657,"low":1250,"close":1224,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1224},"2026-03-06",1.848,-1.04,-35.91,128338,{"date":1255,"open":860,"high":555,"low":1256,"close":1074,"change":1057,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1074},"2026-03-05",2.888,-4.99,11488,{"date":1260,"open":743,"high":1171,"low":657,"close":1261,"change":1037,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-04",3.048,-3.54,12650,{"date":1265,"open":872,"high":1171,"low":872,"close":743,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":743},"2026-03-03",0.104,3.4,31350,{"date":1270,"open":663,"high":1136,"low":657,"close":1271,"change":1272,"percent_change":860,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",3.056,0.088,14413,{"date":1275,"open":852,"high":555,"low":1074,"close":1082,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1082},"2026-02-27",-0.232,-7.25,37713,{"date":1280,"open":1281,"high":1267,"low":852,"close":555,"change":255,"percent_change":1058,"volume":1282,"transactions":9,"vwap":555},"2026-02-26",3.352,22225,{"date":1284,"open":1285,"high":1286,"low":555,"close":1267,"change":196,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1267},"2026-02-25",3.416,3.512,-2.3,17675,{"date":1290,"open":751,"high":751,"low":1136,"close":1291,"change":687,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-24",3.48,-9.38,34388,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":247,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-23",4.44,4.64,3.688,3.84,-11.93,30475,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-20",4.616,4.96,4.192,4.36,-0.256,-5.55,15663,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1304,"change":1218,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1304},"2026-02-19",4.88,5.2,4.544,-1.37,34438,{"date":1319,"open":1314,"high":1320,"low":1321,"close":773,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":773},"2026-02-18",5.576,4.48,-0.656,-12.29,25913,{"date":1326,"open":1327,"high":1328,"low":1314,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-17",5.44,5.52,5.336,-0.536,-9.13,57763,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-13",5.968,6.224,5.448,5.872,-0.672,-10.27,65388,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-12",6.96,7.36,6.4,6.544,0.064,0.99,12938,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-11",8.16,8.32,6.272,6.48,-2,-23.58,55175,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-10",7.328,8.92,6.728,8.48,1.872,28.33,223088,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1216,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-09",5.6,6.608,5.36,24.77,53875,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":633,"percent_change":607,"volume":1382,"transactions":9,"vwap":1381},"2026-02-06",5.224,5.584,5.04,5.296,19625,{"date":1384,"open":1371,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1309,"volume":1389,"transactions":9,"vwap":1387},"2026-02-05",5.824,5.048,5.176,-0.304,10188,{"date":1391,"open":1371,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-04",6.112,5.368,5.48,-0.192,-3.39,7813,{"date":1399,"open":1400,"high":1346,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-03",6.064,5.568,5.672,-0.392,-6.46,23300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1400,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1400},"2026-02-02",6.416,6.688,6,-0.176,-2.82,12275,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-30",6.72,6.24,-0.48,-7.14,5225,{"date":1422,"open":1423,"high":1424,"low":1410,"close":1416,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1416},"2026-01-29",6.288,6.776,0.328,5.13,13675,{"date":1429,"open":1430,"high":1431,"low":1410,"close":1432,"change":1018,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-28",6.64,7.04,6.392,-4.77,36325,{"date":1436,"open":1344,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-27",7.56,6.56,6.712,-0.144,-2.1,55863,{"date":1444,"open":1445,"high":1446,"low":1423,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-26",6.896,7.736,6.856,-0.168,-2.39,70300,{"date":1452,"open":1453,"high":1345,"low":1454,"close":1455,"change":1018,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-23",7.184,6.808,7.024,-4.36,8263,{"date":1459,"open":1372,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-22",7.44,6.576,7.344,0.624,9.29,14275,{"date":1467,"open":1344,"high":1455,"low":1438,"close":1416,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1416},"2026-01-21",-0.208,-3,12788,{"date":1472,"open":1473,"high":1148,"low":1454,"close":1474,"change":1475,"percent_change":642,"volume":1476,"transactions":9,"vwap":1474},"2026-01-20",7.2,6.928,-0.472,15363,{"date":1478,"open":1345,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-16",7.48,7.192,7.4,0.048,0.65,9500,{"date":1486,"open":1487,"high":1488,"low":1473,"close":1489,"change":1083,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-15",7.52,7.68,7.352,-4.47,17325,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":196,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-14",7.6,7.696,7.16,-1.03,26938,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":866,"volume":1506,"transactions":9,"vwap":1504},"2026-01-13",7.76,7.976,7.272,7.776,0.232,9825,{"date":1508,"open":1345,"high":1501,"low":1509,"close":1510,"change":935,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-12",7.12,7.544,-1.77,12325,{"date":1514,"open":1345,"high":1488,"low":1431,"close":1488,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1488},"2026-01-09",0.4,5.49,18888,{"date":1519,"open":1520,"high":1488,"low":1473,"close":1521,"change":1018,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-08",7.608,7.28,-4.21,11625,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1494,"change":105,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1494},"2026-01-07",7.248,7.648,7.056,3.26,40075,{"date":1532,"open":1487,"high":1533,"low":1521,"close":1345,"change":1448,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1345},"2026-01-06",8,-2.23,17100,{"date":1537,"open":1501,"high":1354,"low":1487,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-05",7.528,-0.248,-3.19,19425,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1504,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1504},"2026-01-02",7.208,7.92,6.888,0.72,10.2,18863,{"date":1551,"open":1509,"high":1494,"low":1552,"close":1528,"change":958,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1528},"2025-12-31",6.936,-0.34,19538,{"date":1556,"open":1487,"high":1510,"low":1557,"close":1558,"change":1165,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-30",6.88,7.08,-4.94,38963,{"date":1562,"open":1563,"high":1563,"low":1362,"close":1564,"change":1018,"percent_change":1038,"volume":1565,"transactions":9,"vwap":1564},"2025-12-29",8.08,7.448,20400,{"date":1567,"open":1568,"high":1533,"low":1437,"close":1569,"change":861,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",7.992,7.768,-1.52,18075,{"date":1573,"open":1574,"high":1575,"low":1501,"close":1576,"change":950,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",8.168,8.416,7.888,-0.6,4063,{"date":1580,"open":1581,"high":1365,"low":1582,"close":1583,"change":1388,"percent_change":847,"volume":1584,"transactions":9,"vwap":1583},"2025-12-23",7.984,7.856,7.936,14563,{"date":1586,"open":1365,"high":1587,"low":1588,"close":1588,"change":186,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-22",8.84,8.24,-1.9,40863,{"date":1592,"open":1354,"high":1593,"low":1353,"close":1594,"change":557,"percent_change":254,"volume":1595,"transactions":9,"vwap":1594},"2025-12-19",8.64,8.4,26725,{"date":1597,"open":1588,"high":1593,"low":1598,"close":1588,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1588},"2025-12-18",8.016,0.368,4.67,24288,{"date":1603,"open":1365,"high":1604,"low":1501,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-17",8.8,7.872,-0.608,-7.17,26563,{"date":1610,"open":1582,"high":1365,"low":1611,"close":1365,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1365},"2025-12-16",7.704,0.488,6.11,27750,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1568,"change":1619,"percent_change":885,"volume":1620,"transactions":9,"vwap":1568},"2025-12-15",8.56,7.96,-0.568,24075,{"date":1622,"open":1623,"high":1624,"low":1365,"close":1617,"change":65,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1617},"2025-12-12",9.04,9.2,-7.76,29200,{"date":1628,"open":1629,"high":1630,"low":1624,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-11",9.52,9.56,9.28,-0.24,-2.52,20025,{"date":1636,"open":1637,"high":1638,"low":1623,"close":1629,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1629},"2025-12-10",9.92,10,-0.56,-5.56,38025,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-09",10.32,10.96,9.44,10.08,-0.96,-8.7,169288,{"date":1652,"open":1637,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-08",11.2,9.744,11.04,1.04,10.4,65188,{"date":1660,"open":1661,"high":1644,"low":1662,"close":1638,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1638},"2025-12-05",10.24,9.6,-0.4,-3.85,26538,{"date":1667,"open":1668,"high":1669,"low":1631,"close":1657,"change":1515,"percent_change":790,"volume":1670,"transactions":9,"vwap":1657},"2025-12-04",9.36,10.48,50338,{"date":1672,"open":1629,"high":1644,"low":1673,"close":1638,"change":196,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1638},"2025-12-03",8.88,-0.79,53963,{"date":1677,"open":1657,"high":1669,"low":1678,"close":1647,"change":1663,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1647},"2025-12-02",9.68,-3.82,62613,{"date":1682,"open":1668,"high":1683,"low":1631,"close":1669,"change":1656,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1669},"2025-12-01",10.64,11.02,98525,{"date":1687,"open":1657,"high":1657,"low":1623,"close":1646,"change":20,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1646},"2025-11-28",-8.53,68438,{"date":1691,"open":1692,"high":1693,"low":1488,"close":1644,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1644},"2025-11-26",7.84,10.56,1.68,19.44,395575,{"date":1698,"open":1699,"high":1700,"low":1588,"close":1593,"change":1570,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1593},"2025-11-25",11.28,12.16,-14.96,5828038,{"date":1704,"open":1637,"high":1705,"low":1706,"close":1707,"change":105,"percent_change":296,"volume":1708,"transactions":9,"vwap":1707},"2025-11-24",10.616,9.736,10.16,23500,{"date":1710,"open":1645,"high":1700,"low":1678,"close":1637,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1637},"2025-11-21",-1.6,-13.89,53200,{"date":1715,"open":1653,"high":24,"low":1716,"close":1717,"change":1418,"percent_change":977,"volume":1718,"transactions":9,"vwap":1717},"2025-11-20",10.72,11.52,139325,{"date":1720,"open":1624,"high":1721,"low":1623,"close":1722,"change":1002,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-19",12.24,12,29.31,185863,{"date":1726,"open":1692,"high":1662,"low":1692,"close":1631,"change":1656,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1631},"2025-11-18",12.62,112238,{"date":1730,"open":1604,"high":1623,"low":1353,"close":1588,"change":1632,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1588},"2025-11-17",-2.83,52263,{"date":1734,"open":1588,"high":1629,"low":1735,"close":1365,"change":105,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1365},"2025-11-14",7.72,2.91,76213,{"date":1739,"open":1488,"high":1593,"low":1740,"close":1588,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1588},"2025-11-13",7.24,0.912,12.45,123075,{"date":1745,"open":1424,"high":1520,"low":1746,"close":1362,"change":1159,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1362},"2025-11-12",6.592,4.21,59550,{"date":1750,"open":1751,"high":1431,"low":1356,"close":1752,"change":1753,"percent_change":1193,"volume":1754,"transactions":9,"vwap":1752},"2025-11-11",6.864,7.032,-0.088,34250,{"date":1756,"open":1509,"high":1460,"low":1757,"close":1509,"change":1083,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1509},"2025-11-10",6.8,-4.61,82000,{"date":1761,"open":1460,"high":1762,"low":1356,"close":1763,"change":1764,"percent_change":1688,"volume":1765,"transactions":9,"vwap":1763},"2025-11-07",7.88,7.464,-0.696,246513,{"date":1767,"open":1768,"high":1604,"low":1533,"close":1353,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1353},"2025-11-06",8.72,-1.2,-12.82,496838,{"date":1773,"open":1604,"high":1774,"low":1775,"close":1668,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1668},"2025-11-05",12.256,7.304,2.688,40.29,21223675,{"date":1780,"open":1781,"high":1782,"low":1438,"close":1783,"change":1099,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-04",6.76,7.112,6.672,-4.25,11575,{"date":1787,"open":1557,"high":1752,"low":1788,"close":1789,"change":969,"percent_change":713,"volume":1790,"transactions":9,"vwap":1789},"2025-11-03",6.488,6.968,15150,{"date":1792,"open":1501,"high":1501,"low":1454,"close":1344,"change":1619,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1344},"2025-10-31",-7.55,12913,{"date":1796,"open":1488,"high":1365,"low":1797,"close":1538,"change":1057,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1538},"2025-10-30",7.312,-1.98,18563,{"date":1801,"open":1588,"high":1802,"low":1803,"close":1488,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1488},"2025-10-29",8.36,7.408,-0.64,-7.69,13450,{"date":1808,"open":1594,"high":1593,"low":1563,"close":1354,"change":196,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1354},"2025-10-28",-0.95,7400,{"date":1812,"open":1365,"high":1813,"low":1353,"close":1594,"change":1632,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1594},"2025-10-27",8.776,-2.78,17913,{"date":1817,"open":1354,"high":1818,"low":1353,"close":1593,"change":970,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1593},"2025-10-24",9.176,3.85,22825,{"date":1822,"open":1588,"high":1617,"low":1533,"close":1354,"change":970,"percent_change":790,"volume":1823,"transactions":9,"vwap":1354},"2025-10-23",15563,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1533,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1533},"2025-10-22",9.84,9.944,7.216,-2.16,-21.26,46363,{"date":1833,"open":1662,"high":1661,"low":1668,"close":1707,"change":44,"percent_change":1305,"volume":1834,"transactions":9,"vwap":1707},"2025-10-21",9000,{"date":1836,"open":1638,"high":1638,"low":1668,"close":1678,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1678},"2025-10-20",0.08,0.83,14513,{"date":1841,"open":1842,"high":1843,"low":1624,"close":1662,"change":186,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1662},"2025-10-17",9.76,10.144,-1.64,20875,{"date":1847,"open":1707,"high":1653,"low":1842,"close":1842,"change":186,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1842},"2025-10-16",-1.61,32463,{"date":1851,"open":1678,"high":1707,"low":1678,"close":1637,"change":557,"percent_change":1023,"volume":1852,"transactions":9,"vwap":1637},"2025-10-15",21288,{"date":1854,"open":1855,"high":1638,"low":1623,"close":1842,"change":44,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1842},"2025-10-14",9.12,5.17,16150,{"date":1859,"open":1624,"high":1668,"low":1673,"close":1631,"change":105,"percent_change":632,"volume":1860,"transactions":9,"vwap":1631},"2025-10-13",13425,{"date":1862,"open":1842,"high":1863,"low":1864,"close":1623,"change":20,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1623},"2025-10-10",9.952,8.968,-8.87,59000,{"date":1868,"open":1637,"high":1661,"low":1662,"close":1637,"change":26,"percent_change":26,"volume":1869,"transactions":9,"vwap":1637},"2025-10-09",22375,{"date":1871,"open":1647,"high":1872,"low":1678,"close":1637,"change":186,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1637},"2025-10-08",10.448,-1.59,35025,{"date":1876,"open":1637,"high":1657,"low":1826,"close":1647,"change":196,"percent_change":1674,"volume":1877,"transactions":9,"vwap":1647},"2025-10-07",30663,{"date":1879,"open":1644,"high":1880,"low":1881,"close":1707,"change":186,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1707},"2025-10-06",11.12,9.776,-1.55,57050,{"date":1885,"open":1638,"high":1669,"low":1886,"close":1644,"change":44,"percent_change":1313,"volume":1887,"transactions":9,"vwap":1644},"2025-10-03",9.768,33738,{"date":1889,"open":1657,"high":1683,"low":1662,"close":1826,"change":1663,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1826},"2025-10-02",-3.91,35625,{"date":1893,"open":1894,"high":1894,"low":1638,"close":1661,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1661},"2025-10-01",12.4,-1.12,-9.86,50675,{"date":1899,"open":1629,"high":1900,"low":1623,"close":1901,"change":17,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-30",11.44,11.36,11.81,112038,{"date":1905,"open":1661,"high":1906,"low":1678,"close":1707,"change":1632,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1707},"2025-09-29",10.8,-2.31,90480,{"date":1910,"open":1911,"high":1911,"low":1644,"close":1657,"change":20,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1657},"2025-09-26",11.6,-7.8,47769,{"date":1915,"open":1693,"high":1916,"low":1657,"close":1699,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1699},"2025-09-25",11.68,-2.56,-18.5,105286,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-24",13.04,14.08,12.96,13.84,0.8,6.13,131663,{"date":1930,"open":1922,"high":1931,"low":1894,"close":1922,"change":1837,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1922},"2025-09-23",14.4,0.62,130040,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1924,"change":1251,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1924},"2025-09-22",14.24,14.32,12.64,-7.43,143191,{"date":1942,"open":1943,"high":1944,"low":1922,"close":1945,"change":1656,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-19",13.44,15.36,14,8.02,69235,{"date":1949,"open":1937,"high":1937,"low":1950,"close":1924,"change":1632,"percent_change":951,"volume":1951,"transactions":9,"vwap":1924},"2025-09-18",12.8,21064,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-17",14.64,13.2,-1.44,-9.84,36214,{"date":1960,"open":1944,"high":1961,"low":1962,"close":1954,"change":1804,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1954},"2025-09-16",15.6,13.6,-4.19,34888,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1804,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-15",16.4,17.52,15.04,15.28,-4.02,11671,{"date":1974,"open":1975,"high":1976,"low":1961,"close":1977,"change":186,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-12",16,16.56,15.92,-1,7619,{"date":1981,"open":1982,"high":1982,"low":1961,"close":1983,"change":1418,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-11",16.8,16.08,-2.9,14108,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1976,"change":1769,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1976},"2025-09-10",17.44,16.16,-6.76,8443,{"date":1993,"open":1961,"high":1994,"low":1995,"close":1996,"change":1002,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-09",17.84,15.2,17.76,18.09,23293,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1969,"change":1570,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1969},"2025-09-08",16.64,16.72,14.56,-9.18,21003,{"date":2007,"open":2008,"high":1968,"low":1989,"close":1976,"change":1418,"percent_change":1412,"volume":2009,"transactions":9,"vwap":1976},"2025-09-05",17.36,7295,{"date":2011,"open":2012,"high":1994,"low":1975,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-04",17.6,17.040001,-0.8,-4.48,17063,{"date":2018,"open":2019,"high":2020,"low":2012,"close":1994,"change":1663,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1994},"2025-09-03",18.4,18.48,-2.19,7614,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2014,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-02",19.6,18.24,-4.2,8775,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-29",20.8,21.12,18.96,19.040001,-1.28,-6.3,9076,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1018,"percent_change":1882,"volume":2043,"transactions":9,"vwap":2042},"2025-08-28",21.040001,20,20.32,12229,{"date":2045,"open":2046,"high":2047,"low":2019,"close":2048,"change":482,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-27",19.2,21.2,20.64,12.17,20219,{"date":2052,"open":2034,"high":2053,"low":2054,"close":2019,"change":1837,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2019},"2025-08-26",19.92,18.32,0.44,10390,{"date":2058,"open":2046,"high":2025,"low":2059,"close":2054,"change":2014,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2054},"2025-08-25",18,-4.18,11891,{"date":2063,"open":2026,"high":2041,"low":2059,"close":2064,"change":1926,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-22",19.12,4.37,8058,{"date":2068,"open":2069,"high":2070,"low":2059,"close":2054,"change":1632,"percent_change":285,"volume":2071,"transactions":9,"vwap":2054},"2025-08-21",18.08,18.8,4383,{"date":2073,"open":2074,"high":2064,"low":1994,"close":2075,"change":186,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-20",18.72,18.56,-0.85,5641,{"date":2079,"open":2041,"high":2080,"low":2059,"close":2074,"change":105,"percent_change":185,"volume":2081,"transactions":9,"vwap":2074},"2025-08-19",20.24,10340,{"date":2083,"open":2084,"high":2085,"low":2020,"close":2020,"change":1804,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2020},"2025-08-18",18.88,19.68,-3.35,10900,{"date":2089,"open":2074,"high":2064,"low":2069,"close":2064,"change":1837,"percent_change":873,"volume":2090,"transactions":9,"vwap":2064},"2025-08-15",6091,{"date":2092,"open":2093,"high":2085,"low":2019,"close":2034,"change":1018,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2034},"2025-08-14",19.36,-1.65,6015,{"date":2097,"open":2070,"high":2098,"low":2070,"close":2093,"change":1515,"percent_change":587,"volume":2099,"transactions":9,"vwap":2093},"2025-08-13",19.76,9555,{"date":2101,"open":2034,"high":2046,"low":2102,"close":2033,"change":196,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2033},"2025-08-12",18.64,-0.42,7090,{"date":2106,"open":2031,"high":2031,"low":2054,"close":2034,"change":1804,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2034},"2025-08-11",-3.25,10831,{"date":2110,"open":2019,"high":2041,"low":2012,"close":2085,"change":1694,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2085},"2025-08-08",9.33,17233,{"date":2114,"open":2098,"high":2041,"low":1996,"close":2059,"change":1769,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2059},"2025-08-07",-6.25,13246,{"date":2118,"open":2041,"high":2031,"low":2020,"close":2046,"change":1639,"percent_change":1731,"volume":2119,"transactions":9,"vwap":2046},"2025-08-06",15008,{"date":2121,"open":2031,"high":2122,"low":1695,"close":2098,"change":65,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2098},"2025-08-05",20.88,-3.52,10774,{"date":2126,"open":2127,"high":2128,"low":2046,"close":2129,"change":1632,"percent_change":454,"volume":2130,"transactions":9,"vwap":2129},"2025-08-04",20.72,21.6,20.48,11253,{"date":2132,"open":2128,"high":2128,"low":2133,"close":2127,"change":105,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2127},"2025-08-01",20.08,1.17,7231,{"date":2137,"open":2138,"high":566,"low":2139,"close":2129,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2129},"2025-07-31",23.040001,20.4,-1.84,-8.24,23879,{"date":2144,"open":566,"high":2145,"low":2146,"close":2147,"change":20,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-30",24.24,22,22.32,-3.79,11551,{"date":2151,"open":2152,"high":2152,"low":2153,"close":566,"change":1357,"percent_change":2154,"volume":2155,"transactions":9,"vwap":566},"2025-07-29",25.6,22.64,-7.94,18398,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":44,"percent_change":254,"volume":2162,"transactions":9,"vwap":2161},"2025-07-28",24.8,28,24.32,25.2,60924,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-25",26.96,24.4,24.72,-1.36,-5.21,7446,{"date":2172,"open":2152,"high":2165,"low":2145,"close":2173,"change":1895,"percent_change":1038,"volume":2174,"transactions":9,"vwap":2173},"2025-07-24",26.08,17389,{"date":2176,"open":2158,"high":2177,"low":2158,"close":2178,"change":991,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-23",27.84,27.2,10.39,17986,{"date":2182,"open":2158,"high":2183,"low":2166,"close":2184,"change":26,"percent_change":26,"volume":2185,"transactions":9,"vwap":2184},"2025-07-22",25.92,24.64,12044,{"date":2187,"open":2152,"high":2188,"low":2189,"close":2184,"change":65,"percent_change":695,"volume":2190,"transactions":9,"vwap":2184},"2025-07-21",26.4,24.08,17055,{"date":2192,"open":2193,"high":2159,"low":2194,"close":2195,"change":557,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-18",26,25.040001,25.36,0.63,10415,{"date":2199,"open":2200,"high":2201,"low":2161,"close":2161,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2161},"2025-07-17",28.64,28.8,-1.92,-7.08,18413,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1297,"percent_change":2048,"volume":2210,"transactions":9,"vwap":2209},"2025-07-16",22.72,27.92,27.12,33729,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":26,"percent_change":26,"volume":2216,"transactions":9,"vwap":2215},"2025-07-15",22.4,23.6,22.48,11084,{"date":2218,"open":2213,"high":2219,"low":2128,"close":2215,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2215},"2025-07-14",22.8,0.88,4.07,10435,{"date":2224,"open":2225,"high":2158,"low":2032,"close":2128,"change":1829,"percent_change":1238,"volume":2226,"transactions":9,"vwap":2128},"2025-07-11",24,19989,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1251,"percent_change":1963,"volume":2233,"transactions":9,"vwap":2232},"2025-07-10",23.92,25.28,23.68,23.76,14960,{"date":2235,"open":2225,"high":2194,"low":2231,"close":2158,"change":970,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2158},"2025-07-09",1.31,8178,{"date":2239,"open":566,"high":2240,"low":566,"close":2241,"change":1547,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-08",24.96,24.48,3.03,14694,{"date":2245,"open":2246,"high":2232,"low":2213,"close":2232,"change":2247,"percent_change":656,"volume":2248,"transactions":9,"vwap":2232},"2025-07-07",23.44,0.64,9758,{"date":2250,"open":2138,"high":2251,"low":2213,"close":2252,"change":1926,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-03",23.28,23.12,3.58,7781,{"date":2256,"open":2128,"high":2246,"low":2128,"close":2147,"change":2257,"percent_change":352,"volume":2258,"transactions":9,"vwap":2147},"2025-07-02",0.56,10300,{"date":2260,"open":566,"high":2231,"low":2128,"close":2261,"change":2168,"percent_change":1058,"volume":2262,"transactions":9,"vwap":2261},"2025-07-01",21.76,14896,{"date":2264,"open":2145,"high":2265,"low":2147,"close":2252,"change":1018,"percent_change":1316,"volume":2266,"transactions":9,"vwap":2252},"2025-06-30",25.44,22646,{"date":2268,"open":2178,"high":2177,"low":2246,"close":2246,"change":2015,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2246},"2025-06-27",-16.05,165725,{"date":2272,"open":2273,"high":2273,"low":2178,"close":2208,"change":65,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2208},"2025-06-26",29.6,-2.51,9804,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2200,"change":557,"percent_change":2257,"volume":2281,"transactions":9,"vwap":2200},"2025-06-25",28.88,29.52,27.6,10848,{"date":2283,"open":2284,"high":2285,"low":2159,"close":2286,"change":1648,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-24",29.92,30.24,28.48,-3.26,10205,{"date":2290,"open":2159,"high":2291,"low":2159,"close":2292,"change":452,"percent_change":1545,"volume":2293,"transactions":9,"vwap":2292},"2025-06-23",31.040001,29.44,41281,{"date":2295,"open":2159,"high":2296,"low":2188,"close":2297,"change":186,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-20",30.72,27.28,-0.58,19955,{"date":2301,"open":2159,"high":2302,"low":2303,"close":2304,"change":2168,"percent_change":1063,"volume":2305,"transactions":9,"vwap":2304},"2025-06-18",29.2,26.8,27.44,12861,{"date":2307,"open":2178,"high":2308,"low":2152,"close":2201,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2201},"2025-06-17",30.64,1.12,4.05,18216,{"date":2313,"open":2314,"high":2315,"low":2178,"close":2316,"change":1570,"percent_change":2169,"volume":2317,"transactions":9,"vwap":2316},"2025-06-16",29.84,31.76,27.68,32516,{"date":2319,"open":2201,"high":2320,"low":2321,"close":2302,"change":1769,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2302},"2025-06-13",31.44,28.08,-3.95,23909,{"date":2325,"open":2316,"high":2326,"low":2316,"close":2327,"change":649,"percent_change":1160,"volume":2328,"transactions":9,"vwap":2327},"2025-06-12",33.52,30.4,75033,{"date":2330,"open":2286,"high":2331,"low":2188,"close":2280,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2280},"2025-06-11",31.12,-2.88,-9.45,422858,{"date":2336,"open":2201,"high":2337,"low":2159,"close":2338,"change":1694,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-10",33.2,30.48,5.83,38544,{"date":2342,"open":2152,"high":2273,"low":2158,"close":2201,"change":1170,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2201},"2025-06-09",16.5,40809,{"date":2346,"open":566,"high":2303,"low":566,"close":2167,"change":1018,"percent_change":2035,"volume":2347,"transactions":9,"vwap":2167},"2025-06-06",31059,{"date":2349,"open":2350,"high":2188,"low":2153,"close":2194,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2194},"2025-06-05",23.36,1.36,5.74,47325,{"date":2355,"open":2350,"high":2166,"low":2356,"close":2231,"change":2247,"percent_change":640,"volume":2357,"transactions":9,"vwap":2231},"2025-06-04",21.68,46561,{"date":2359,"open":2273,"high":2360,"low":2128,"close":2138,"change":186,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2138},"2025-06-03",36,-0.69,970470,{"date":2364,"open":2158,"high":2158,"low":2365,"close":566,"change":1711,"percent_change":2366,"volume":2367,"transactions":9,"vwap":566},"2025-06-02",22.96,-6.45,17494,{"date":2369,"open":2161,"high":2188,"low":2370,"close":2158,"change":1663,"percent_change":1873,"volume":2371,"transactions":9,"vwap":2158},"2025-05-30",24.56,8448,{"date":2373,"open":2374,"high":2161,"low":2189,"close":2161,"change":26,"percent_change":26,"volume":2375,"transactions":9,"vwap":2161},"2025-05-29",24.88,5544,{"date":2377,"open":2378,"high":2303,"low":2167,"close":2161,"change":1663,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2161},"2025-05-28",26.24,-1.56,9194,{"date":2382,"open":2178,"high":2178,"low":2158,"close":2152,"change":1639,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2152},"2025-05-27",-2.14,13196,{"date":2386,"open":2178,"high":2387,"low":2152,"close":2388,"change":1418,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-23",27.52,26.16,-1.8,20779,{"date":2392,"open":2393,"high":2394,"low":2350,"close":2394,"change":2395,"percent_change":1210,"volume":2396,"transactions":9,"vwap":2394},"2025-05-22",23.84,26.64,3.52,25040,{"date":2398,"open":566,"high":2145,"low":2399,"close":2252,"change":196,"percent_change":1553,"volume":2400,"transactions":9,"vwap":2252},"2025-05-21",22.08,16834,{"date":2402,"open":2158,"high":2403,"low":566,"close":566,"change":390,"percent_change":2404,"volume":2405,"transactions":9,"vwap":566},"2025-05-20",25.52,-8.23,11490,{"date":2407,"open":2189,"high":2230,"low":2408,"close":2230,"change":1418,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2230},"2025-05-19",23.52,-1.86,8600,{"date":2412,"open":2413,"high":2414,"low":2374,"close":2415,"change":20,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-16",25.68,28.56,25.76,-3.3,14526,{"date":2419,"open":2193,"high":175,"low":2189,"close":2394,"change":105,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2394},"2025-05-15",0.91,161783,{"date":2423,"open":2178,"high":2424,"low":2378,"close":2188,"change":1663,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2188},"2025-05-14",30.08,-1.49,21900,{"date":2428,"open":2188,"high":2327,"low":2152,"close":2303,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2303},"2025-05-13",0.96,3.72,25349,{"date":2433,"open":2188,"high":2434,"low":2435,"close":2436,"change":2257,"percent_change":274,"volume":2437,"transactions":9,"vwap":2436},"2025-05-12",27.36,25.12,25.84,14566,{"date":2439,"open":2183,"high":2303,"low":2440,"close":2230,"change":2247,"percent_change":372,"volume":2441,"transactions":9,"vwap":2230},"2025-05-09",24.16,10641,{"date":2443,"open":2160,"high":2161,"low":2138,"close":2184,"change":1663,"percent_change":1711,"volume":2444,"transactions":9,"vwap":2184},"2025-05-08",5361,{"date":2446,"open":2232,"high":2447,"low":2408,"close":2194,"change":1237,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2194},"2025-05-07",26.88,7.93,11494,{"date":2451,"open":2194,"high":2452,"low":2219,"close":566,"change":2453,"percent_change":1238,"volume":2454,"transactions":9,"vwap":566},"2025-05-06",28.32,-2.32,6115,{"date":2456,"open":2457,"high":2458,"low":2240,"close":2403,"change":2168,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2403},"2025-05-05",26.48,28.24,-5.06,7135,{"date":2462,"open":2188,"high":2208,"low":2152,"close":2447,"change":878,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2447},"2025-05-02",8.39,7903,{"date":2466,"open":2201,"high":2201,"low":2184,"close":2158,"change":977,"percent_change":1712,"volume":2467,"transactions":9,"vwap":2158},"2025-05-01",7596,{"date":2469,"open":2470,"high":2284,"low":2166,"close":2201,"change":901,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2201},"2025-04-30",27.040001,6.51,10225,{"date":2474,"open":2201,"high":2475,"low":2447,"close":2470,"change":390,"percent_change":1419,"volume":2476,"transactions":9,"vwap":2470},"2025-04-29",29.28,9985,{"date":2478,"open":2327,"high":2296,"low":2159,"close":2479,"change":65,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-04-28",29.12,-2.41,7941,{"date":2483,"open":2273,"high":2484,"low":2485,"close":2314,"change":26,"percent_change":26,"volume":2486,"transactions":9,"vwap":2314},"2025-04-25",30.8,28.72,6566,{"date":179,"open":2488,"high":2489,"low":2490,"close":2314,"change":1829,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2314},32,32.24,28.4,-6.75,10344]