[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INKT":3,"homepage-market-summary":31,"stock-historical-INKT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INKT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MiNK Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","MiNK Therapeutics Inc is a clinical-stage biopharmaceutical company pioneering the discovery, development and manufacturing of allogeneic, off-the-shelf, invariant natural killer T (iNKT) cell therapies to treat cancer and other immune-mediated diseases. iNKT cells offer distinct therapeutic advantages as a platform for allogeneic therapy in that the cells naturally home to tissues, aid clearance of tumors and infected cells, and suppress graft-versus-host-disease. Its product candidate, agenT-797, is an off-the-shelf, allogeneic, native iNKT cell therapy. It operates its business in single segment.","15","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.2,12.51,12.8346,12.1,12.44,-0.24,-1.93,27441.448569,482,12.3274,16.927,8.48,90650.55439209164,44,1247,{"status":32,"indices":33,"watchlist":78,"sectors":99,"benchmarks":153},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,92],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":21,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":39,"price":108,"is_up":40},"Financials","XLF",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":173,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},76,6.34,237248,86595589.152415,60.32,"2025-04-23",[185,186,193,204,215,226,236,246,257,267,277,287,296,306,316,325,335,345,354,363,373,382,392,403,412,421,431,442,450,461,469,477,486,495,503,511,521,529,537,545,553,562,569,575,584,594,603,613,622,629,637,645,653,663,671,681,690,697,703,709,714,723,729,735,741,745,752,759,768,775,781,788,793,801,804,809,816,823,831,838,845,852,858,867,874,882,890,897,903,908,912,920,926,933,940,945,953,960,966,973,979,986,991,995,1002,1008,1014,1018,1024,1029,1035,1041,1047,1052,1058,1063,1069,1076,1084,1091,1098,1105,1111,1114,1118,1123,1128,1135,1140,1144,1151,1157,1163,1172,1181,1188,1196,1202,1209,1216,1223,1232,1237,1245,1250,1257,1264,1271,1275,1282,1288,1292,1297,1304,1309,1314,1318,1325,1329,1333,1337,1341,1346,1351,1355,1359,1362,1367,1371,1374,1378,1384,1392,1399,1403,1410,1416,1419,1425,1430,1434,1440,1443,1448,1453,1457,1462,1468,1473,1477,1482,1486,1491,1495,1500,1504,1509,1516,1521,1526,1531,1535,1538,1543,1547,1554,1560,1564,1567,1570,1573,1577,1581,1586,1591,1595,1599,1604,1609,1614,1620,1625,1630,1637,1644,1651,1660,1665,1671,1677,1684,1690,1696,1702,1711,1719,1727,1734,1740,1746,1753,1761,1767,1773,1778,1785,1791,1798,1806,1814,1820,1827,1834,1842,1848,1854,1858,1865,1871,1878,1887,1895,1901,1908,1915,1920,1923,1927,1933,1939,1947,1954,1961,1969,1975,1980,1986,1991,2000,2005,2011,2014,2018,2024,2031,2035,2042,2049,2055,2059,2064,2070,2076,2084,2088,2093,2099,2105,2113,2122,2130,2136,2145,2154,2163,2171,2179,2187,2195,2204,2213,2221,2228,2234,2240,2245,2254,2259,2266,2274,2281,2286,2292,2296,2301,2308,2312,2317,2323,2330,2333,2337,2343,2348,2354,2359,2365,2370,2375,2379,2382,2388,2395,2398,2403,2411,2417,2423,2428,2434,2440,2444,2450,2456,2464,2466,2471,2476,2481,2484,2490,2494,2499,2503,2507],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":187,"low":19,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},12.72,-0.29,-2.28,48968.315722,510,12.4873,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",12.71,12.96,12.49,12.73,0.18,1.43,26675.646735,461,12.6817,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",12.62,12.98,12.19,12.55,0.29,2.37,61135.125761,1029,12.6589,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",12.18,12.5908,12.0901,12.26,0.15,1.24,21955.515386,549,12.374,{"date":227,"open":228,"high":20,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",11.82,11.715,12.11,-0.07,-0.57,13746.796657,439,12.0898,{"date":237,"open":238,"high":239,"low":240,"close":217,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",12,12.46,11.7,-0.12,-0.98,11488.413947,666,12.1317,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",12.36,12.42,11.7461,12.3,-0.05,-0.4,9981.041049,385,12.1893,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",12.5,11.6801,12.35,0.24,1.98,14809.813658,432,12.1479,{"date":268,"open":269,"high":270,"low":271,"close":230,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",12.14,12.3799,11.5006,-0.14,-1.14,8581.13515,313,12.145,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":168,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",11.835,12.69,11.5663,12.25,1.66,8030.313781,506,12.0631,{"date":288,"open":238,"high":289,"low":240,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",12.0842,12.05,0.34,2.9,18907.897398,276,12.0011,{"date":297,"open":298,"high":238,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",11.5799,11.4705,11.71,0.12,1.04,4053.540465,428,11.6637,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":199,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",11.47,11.6812,11.3064,11.59,1.58,4800.23465,272,11.5418,{"date":317,"open":240,"high":240,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",11.4,11.41,-0.56,-4.68,15766.892517,370,11.4475,{"date":326,"open":282,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",12.405,11.75,11.97,-0.03,-0.25,55919.173526,592,11.9461,{"date":336,"open":337,"high":338,"low":339,"close":238,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",12.17,12.475,11.9,-0.13,-1.07,42354.01393,463,12.1951,{"date":346,"open":347,"high":347,"low":238,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",12.6899,12.13,0.23,1.93,22426.725004,400,12.2636,{"date":355,"open":356,"high":357,"low":356,"close":339,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",11.535,12.1549,0.45,3.93,16968.259669,484,11.904,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",11.61,11.85,11.45,-0.19,-1.63,11020.033282,372,11.6844,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",11.16,11.64,0.41,3.65,5868.369635,287,11.3948,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",11.08,11.54,11.23,-0.1,-0.88,3213.208531,230,11.3589,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",11,11.42,10.82,11.33,0.38,3.47,8256.582979,367,11.0657,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":272,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",11.02,11.35,10.95,-1.26,2235.645939,296,11.1718,{"date":413,"open":414,"high":328,"low":407,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",11.51,11.09,-0.3382,-2.96,11883.492666,561,11.1423,{"date":422,"open":423,"high":367,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",11.325,11.06,11.4282,-0.2518,-2.16,6949.645099,321,11.2993,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",11.6,11.7995,11.455,11.68,-0.11,-0.93,4698.277213,368,11.6736,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":377,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",11.29,11.79,3.6,9031.055721,355,11.5124,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",11.26,11.8,11.04,11.38,-0.44,-3.72,9352.164599,388,11.5118,{"date":462,"open":463,"high":463,"low":414,"close":228,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",12.24,-0.38,-3.11,8118.276121,360,11.7097,{"date":470,"open":376,"high":16,"low":471,"close":16,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",11.22,0.58,4.99,11777.402435,634,11.8564,{"date":478,"open":479,"high":240,"low":480,"close":481,"change":55,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",11.1,10.98,11.62,4.4,11327.738181,415,11.4365,{"date":487,"open":488,"high":489,"low":394,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":24,"vwap":494},"2026-08-19",11.84,12.0899,11.13,-0.87,-7.25,14146.233538,11.5321,{"date":496,"open":497,"high":238,"low":497,"close":238,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",11.01,0.78,6.95,10586.395506,411,11.7161,{"date":504,"open":505,"high":506,"low":507,"close":471,"change":252,"percent_change":456,"volume":508,"transactions":509,"vwap":510},"2026-08-17",11.15,11.49,11.0612,7830.879339,443,11.3325,{"date":512,"open":479,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",11.5,10.9501,11.27,0.27,2.45,6781.183136,309,11.2893,{"date":522,"open":444,"high":523,"low":396,"close":394,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",11.32,-0.36,-3.17,8591.113016,517,11.0912,{"date":530,"open":424,"high":433,"low":424,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",11.36,0.13,1.16,4388.081747,491,11.4383,{"date":538,"open":407,"high":539,"low":407,"close":386,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",11.558661,0.28,2.56,5772.414691,251,11.2245,{"date":546,"open":547,"high":547,"low":548,"close":407,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",10.96,10.8,0,4169.655685,413,10.8869,{"date":554,"open":555,"high":556,"low":557,"close":407,"change":252,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",10.9,11.5699,10.891,-0.45,4726.570761,329,11.1446,{"date":563,"open":240,"high":329,"low":394,"close":394,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",-0.7,-5.98,18695.362895,515,11.5729,{"date":570,"open":505,"high":240,"low":394,"close":240,"change":122,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",5.69,15009.483285,460,11.3268,{"date":576,"open":577,"high":455,"low":578,"close":579,"change":398,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",10.7,10.68,11.07,3.55,10574.014999,407,10.8723,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",10.48,10.75,10.69,0.19,1.81,5614.28419,292,10.6078,{"date":595,"open":586,"high":596,"low":586,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",10.53,10.5,-0.09,-0.85,3763.740807,254,10.5007,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",10.4,10.754,10.59,0.21,2.02,5839.367581,311,10.5127,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":592,"vwap":621},"2026-07-29",10.54,10.6,10.38,-0.16,-1.52,7341.495301,10.4913,{"date":623,"open":396,"high":396,"low":624,"close":615,"change":252,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",10.3573,-0.47,6766.094434,289,10.5562,{"date":630,"open":631,"high":631,"low":632,"close":607,"change":633,"percent_change":634,"volume":635,"transactions":323,"vwap":636},"2026-07-27",11.25,10.5001,-0.48,-4.34,9655.848827,10.7626,{"date":638,"open":639,"high":631,"low":639,"close":579,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",10.3,0.71,6.85,20350.30321,390,10.9667,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":301,"percent_change":151,"volume":650,"transactions":651,"vwap":652},"2026-07-23",10.485,10.5386,10.36,5918.996092,477,10.4568,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",11.1725,10.21,10.24,-0.83,-7.5,12812.303659,535,10.653,{"date":664,"open":596,"high":665,"low":596,"close":579,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",11.3,0.3,2.79,8687.197872,538,10.9355,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",10.49,10.81,10.77,0.11,1.03,4225.935869,636,10.686,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-17",10.76,10.99,10.434,10.66,-0.15,-1.39,25300,{"date":691,"open":692,"high":692,"low":693,"close":674,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":674},"2026-07-16",11.256,10.79,-0.28,-2.52,9300,{"date":698,"open":699,"high":699,"low":555,"close":415,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":415},"2026-07-15",11.58,-0.32,-2.8,10500,{"date":704,"open":705,"high":433,"low":505,"close":319,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":319},"2026-07-14",11.2,0.26,2.33,11700,{"date":710,"open":711,"high":712,"low":711,"close":505,"change":713,"percent_change":69,"volume":702,"transactions":9,"vwap":505},"2026-07-13",10.72,11.488,0.1,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",11.53,11.56,11.035,11.05,-0.41,-3.58,18400,{"date":724,"open":586,"high":716,"low":586,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",11.46,0.91,8.63,35900,{"date":730,"open":731,"high":394,"low":732,"close":732,"change":231,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",10.61,10.55,-0.66,12300,{"date":736,"open":414,"high":414,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",10.62,-0.94,-8.13,16900,{"date":742,"open":743,"high":329,"low":395,"close":717,"change":437,"percent_change":738,"volume":744,"transactions":9,"vwap":717},"2026-07-06",11.55,9000,{"date":746,"open":240,"high":747,"low":748,"close":749,"change":608,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",11.95,11.57,11.67,1.83,7600,{"date":753,"open":414,"high":754,"low":755,"close":725,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":725},"2026-07-01",11.731,11.164,-0.23,-1.97,12700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",11.77,12.161,11.635,11.69,-0.22,-1.85,11500,{"date":769,"open":228,"high":770,"low":771,"close":772,"change":516,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-29",12.03,11.625,11.91,2.32,14000,{"date":776,"open":777,"high":329,"low":479,"close":376,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":376},"2026-06-26",11.52,0.33,2.92,34500,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":90,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",11.92,12.07,11.31,-6.61,14600,{"date":789,"open":259,"high":209,"low":790,"close":230,"change":765,"percent_change":791,"volume":792,"transactions":9,"vwap":230},"2026-06-24",12.01,-1.78,7000,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",11.88,12.58,12.33,0.08,0.65,22800,{"date":802,"open":797,"high":17,"low":790,"close":282,"change":676,"percent_change":726,"volume":803,"transactions":9,"vwap":282},"2026-06-22",19800,{"date":805,"open":784,"high":806,"low":807,"close":269,"change":231,"percent_change":232,"volume":808,"transactions":9,"vwap":269},"2026-06-18",12.445,11.86,16500,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":800,"transactions":9,"vwap":813},"2026-06-17",11.81,12.626,12.21,0.4,3.39,{"date":817,"open":818,"high":819,"low":749,"close":811,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-16",12.48,12.56,-0.725,-5.78,23100,{"date":824,"open":825,"high":187,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-15",12.29,11.96,12.535,0.515,4.28,27500,{"date":832,"open":209,"high":833,"low":453,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",12.68,12.02,-0.315,-2.55,28200,{"date":839,"open":840,"high":209,"low":841,"close":842,"change":843,"percent_change":62,"volume":844,"transactions":9,"vwap":842},"2026-06-11",11.65,11.623,12.335,0.145,108800,{"date":846,"open":339,"high":847,"low":848,"close":208,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":208},"2026-06-10",12.485,11.775,0.37,3.13,27900,{"date":853,"open":311,"high":770,"low":854,"close":228,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":228},"2026-06-09",11.342,0.48,4.23,29000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",11.63,11.695,11.039,11.34,-0.53,-4.47,21500,{"date":868,"open":869,"high":870,"low":506,"close":871,"change":388,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-05",12.66,12.886,11.87,-6.9,51500,{"date":875,"open":876,"high":877,"low":488,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-04",12.47,13.4,12.75,-0.01,-0.08,36400,{"date":883,"open":329,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",12.84,11.629,12.76,0.8,6.69,37700,{"date":891,"open":892,"high":893,"low":328,"close":826,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":826},"2026-06-02",12.27,12.91,-0.42,-3.39,38100,{"date":898,"open":772,"high":899,"low":807,"close":900,"change":199,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",12.8,12.38,1.48,64800,{"date":904,"open":259,"high":905,"low":906,"close":16,"change":549,"percent_change":549,"volume":907,"transactions":9,"vwap":16},"2026-05-29",13,11.73,64000,{"date":909,"open":732,"high":900,"low":732,"close":16,"change":609,"percent_change":910,"volume":911,"transactions":9,"vwap":16},"2026-05-28",19.84,214600,{"date":913,"open":914,"high":586,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-27",10.25,10.13,10.18,-0.26,-2.49,13100,{"date":921,"open":922,"high":922,"low":605,"close":923,"change":924,"percent_change":925,"volume":808,"transactions":9,"vwap":923},"2026-05-26",10.85,10.44,-0.43,-3.96,{"date":927,"open":737,"high":928,"low":929,"close":930,"change":231,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",11.21,10.04,10.87,-0.64,41800,{"date":934,"open":737,"high":394,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-21",10.41,10.94,0.22,2.05,15400,{"date":941,"open":942,"high":407,"low":657,"close":711,"change":849,"percent_change":943,"volume":944,"transactions":9,"vwap":711},"2026-05-20",10.31,3.57,36200,{"date":946,"open":947,"high":596,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",10.26,9.75,10.35,0.31,3.09,51100,{"date":954,"open":955,"high":956,"low":957,"close":929,"change":958,"percent_change":959,"volume":837,"transactions":9,"vwap":929},"2026-05-18",10.42,10.57,9.467,-0.68,-6.34,{"date":961,"open":415,"high":962,"low":963,"close":711,"change":608,"percent_change":964,"volume":965,"transactions":9,"vwap":711},"2026-05-15",11.492,10.181,2,36300,{"date":967,"open":968,"high":318,"low":955,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-14",11.14,10.51,-0.54,-4.89,65500,{"date":974,"open":975,"high":976,"low":407,"close":719,"change":524,"percent_change":977,"volume":978,"transactions":9,"vwap":719},"2026-05-13",11.345,11.525,-3.16,33900,{"date":980,"open":981,"high":748,"low":982,"close":319,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":319},"2026-05-12",11.24,11.105,0.46,4.2,29800,{"date":987,"open":497,"high":988,"low":407,"close":407,"change":598,"percent_change":989,"volume":990,"transactions":9,"vwap":407},"2026-05-11",11.755,-0.82,45400,{"date":992,"open":394,"high":455,"low":394,"close":454,"change":687,"percent_change":993,"volume":994,"transactions":9,"vwap":454},"2026-05-08",-1.34,8300,{"date":996,"open":386,"high":386,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-07",10.97,11.19,-0.02,-0.18,10300,{"date":1003,"open":513,"high":1004,"low":394,"close":928,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":928},"2026-05-06",11.564,-0.33,-2.86,11200,{"date":1009,"open":795,"high":276,"low":1010,"close":385,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":385},"2026-05-05",11.315,-0.06,-0.52,15600,{"date":1015,"open":1016,"high":249,"low":433,"close":433,"change":879,"percent_change":598,"volume":1017,"transactions":9,"vwap":433},"2026-05-04",11.76,28300,{"date":1019,"open":772,"high":1020,"low":513,"close":365,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":365},"2026-05-01",11.925,-0.59,-4.84,19700,{"date":1025,"open":761,"high":20,"low":761,"close":16,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":16},"2026-04-30",0.39,3.3,20600,{"date":1030,"open":930,"high":339,"low":1031,"close":811,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":811},"2026-04-29",10.71,0.93,8.55,53300,{"date":1036,"open":396,"high":1037,"low":1038,"close":1039,"change":917,"percent_change":1040,"volume":787,"transactions":9,"vwap":1039},"2026-04-28",10.935,10.613,10.88,-2.33,{"date":1042,"open":407,"high":1043,"low":1044,"close":968,"change":589,"percent_change":1045,"volume":1046,"transactions":9,"vwap":968},"2026-04-27",11.17,10.641,1.74,14200,{"date":1048,"open":711,"high":1049,"low":1050,"close":407,"change":937,"percent_change":938,"volume":1051,"transactions":9,"vwap":407},"2026-04-24",11.506,10.43,34900,{"date":1053,"open":471,"high":975,"low":616,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",10.73,-0.61,-5.38,44600,{"date":1059,"open":339,"high":1060,"low":397,"close":863,"change":253,"percent_change":1061,"volume":1062,"transactions":9,"vwap":863},"2026-04-22",11.956,-3.41,33400,{"date":1064,"open":1065,"high":1065,"low":240,"close":1066,"change":75,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-21",12.93,11.74,-8.42,61200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":688,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-20",13.69,12.419,12.82,-9.78,90900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":798,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",14.22,14.88,13.01,14.21,0.57,152100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":62,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-16",12.88,14.43,14.13,9.2,103700,{"date":1092,"open":1093,"high":1094,"low":876,"close":1095,"change":232,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-15",13.6,13.75,12.94,-4.22,62100,{"date":1099,"open":328,"high":1100,"low":328,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",13.84,13.51,1.95,16.87,118600,{"date":1106,"open":452,"high":1107,"low":555,"close":717,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":717},"2026-04-13",11.945,0.52,4.71,28100,{"date":1112,"open":506,"high":433,"low":394,"close":454,"change":924,"percent_change":1113,"volume":866,"transactions":9,"vwap":454},"2026-04-10",-3.75,{"date":1115,"open":997,"high":308,"low":407,"close":308,"change":1116,"percent_change":1117,"volume":1028,"transactions":9,"vwap":308},"2026-04-09",0.32,2.87,{"date":1119,"open":240,"high":1120,"low":394,"close":505,"change":558,"percent_change":1121,"volume":1122,"transactions":9,"vwap":505},"2026-04-08",11.785,-3.88,47000,{"date":1124,"open":631,"high":764,"low":471,"close":433,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":433},"2026-04-07",0.16,1.4,40700,{"date":1129,"open":675,"high":1130,"low":587,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-06",12.34,11.44,0.75,7.02,89500,{"date":1136,"open":1137,"high":1054,"low":657,"close":588,"change":301,"percent_change":1138,"volume":1139,"transactions":9,"vwap":588},"2026-04-02",10.47,1.14,35500,{"date":1141,"open":761,"high":761,"low":949,"close":956,"change":1142,"percent_change":398,"volume":1143,"transactions":9,"vwap":956},"2026-04-01",0.04,56000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":596,"change":1149,"percent_change":713,"volume":1150,"transactions":9,"vwap":596},"2026-03-31",10.58,11.051,9.969,0.01,84200,{"date":1152,"open":506,"high":414,"low":597,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-30",10.52,-0.5,-4.54,82800,{"date":1158,"open":1159,"high":1160,"low":1159,"close":405,"change":1161,"percent_change":1087,"volume":1162,"transactions":9,"vwap":405},"2026-03-27",9.76,11.94,1.39,229900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",8.95,9.97,8.717,9.63,0.505,5.53,64400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",8.74,9.19,8.579,9.125,0.565,6.6,36800,{"date":1182,"open":1183,"high":1184,"low":27,"close":1185,"change":917,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",8.98,9.08,8.56,-2.95,40400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1021,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-23",9.03,9.33,8.555,8.82,-6.27,73300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1005,"percent_change":895,"volume":1017,"transactions":9,"vwap":1201},"2026-03-20",9.5,9.61,9.28,9.41,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":540,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-19",9.25,9.74,8.864,2.96,50400,{"date":1210,"open":1211,"high":1212,"low":1204,"close":1213,"change":437,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-18",9.54,10,9.46,-1.15,62700,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":358,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-17",9.1,10.115,9.57,4.93,79900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-16",9.6,10.06,9.02,9.12,-0.62,-6.37,110600,{"date":1233,"open":1212,"high":1234,"low":1198,"close":1205,"change":970,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1205},"2026-03-13",10.17,-5.25,112600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-12",10.39,10.788,10.28,-0.9,-8.05,141000,{"date":1246,"open":481,"high":436,"low":578,"close":1247,"change":1040,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-11",11.18,-17.25,385800,{"date":1251,"open":1252,"high":26,"low":1253,"close":1101,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1101},"2026-03-10",15.71,12.7,3.06,29.28,15908000,{"date":1258,"open":1259,"high":737,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",10.23,10.45,0.17,1.65,6500,{"date":1265,"open":1266,"high":1267,"low":1234,"close":1241,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1241},"2026-03-06",10.609,10.725,-0.67,-6.12,6200,{"date":1272,"open":1273,"high":407,"low":596,"close":407,"change":1142,"percent_change":849,"volume":1274,"transactions":9,"vwap":407},"2026-03-05",10.92,4000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":516,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-04",10.64,10.93,10.91,2.54,1700,{"date":1283,"open":578,"high":1284,"low":1285,"close":1277,"change":917,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-03-03",10.825,10.595,-2.39,6800,{"date":1289,"open":711,"high":454,"low":711,"close":555,"change":252,"percent_change":1290,"volume":1291,"transactions":9,"vwap":555},"2026-03-02",-0.46,4200,{"date":1293,"open":1294,"high":1294,"low":674,"close":407,"change":880,"percent_change":1295,"volume":1296,"transactions":9,"vwap":407},"2026-02-27",11.48,-0.73,4800,{"date":1298,"open":863,"high":1299,"low":684,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-26",11.372,11.03,-0.467,-4.06,2700,{"date":1305,"open":665,"high":513,"low":665,"close":1306,"change":1307,"percent_change":262,"volume":1308,"transactions":9,"vwap":1306},"2026-02-25",11.497,0.027,6600,{"date":1310,"open":1311,"high":743,"low":631,"close":308,"change":262,"percent_change":1312,"volume":1313,"transactions":9,"vwap":308},"2026-02-24",11.445,2.14,6100,{"date":1315,"open":375,"high":840,"low":375,"close":386,"change":272,"percent_change":1316,"volume":1317,"transactions":9,"vwap":386},"2026-02-23",-1.23,3100,{"date":1319,"open":705,"high":1320,"low":1321,"close":1322,"change":199,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-20",11.565,11.102,11.37,1.61,6400,{"date":1326,"open":394,"high":531,"low":394,"close":998,"change":589,"percent_change":1327,"volume":1328,"transactions":9,"vwap":998},"2026-02-19",1.73,4600,{"date":1330,"open":479,"high":1247,"low":684,"close":394,"change":1000,"percent_change":1331,"volume":1332,"transactions":9,"vwap":394},"2026-02-18",-1.61,2900,{"date":1334,"open":1300,"high":1247,"low":547,"close":1247,"change":1335,"percent_change":1336,"volume":1313,"transactions":9,"vwap":1247},"2026-02-17",0.14,1.27,{"date":1338,"open":394,"high":1339,"low":394,"close":454,"change":549,"percent_change":549,"volume":1340,"transactions":9,"vwap":454},"2026-02-13",11.205,5700,{"date":1342,"open":1343,"high":1344,"low":684,"close":454,"change":879,"percent_change":598,"volume":1345,"transactions":9,"vwap":454},"2026-02-12",11.216,11.271,6000,{"date":1347,"open":998,"high":1348,"low":480,"close":719,"change":272,"percent_change":1349,"volume":1350,"transactions":9,"vwap":719},"2026-02-11",11.381,-1.25,3800,{"date":1352,"open":367,"high":725,"low":497,"close":998,"change":199,"percent_change":1353,"volume":1354,"transactions":9,"vwap":998},"2026-02-10",1.63,4100,{"date":1356,"open":997,"high":1294,"low":997,"close":497,"change":1142,"percent_change":1357,"volume":1358,"transactions":9,"vwap":497},"2026-02-09",0.36,5500,{"date":1360,"open":1361,"high":406,"low":1284,"close":997,"change":252,"percent_change":558,"volume":758,"transactions":9,"vwap":997},"2026-02-06",11.187,{"date":1363,"open":785,"high":1364,"low":997,"close":405,"change":1365,"percent_change":1121,"volume":1366,"transactions":9,"vwap":405},"2026-02-05",11.358,-0.445,13600,{"date":1368,"open":1043,"high":1369,"low":1043,"close":1369,"change":1370,"percent_change":97,"volume":1001,"transactions":9,"vwap":1369},"2026-02-04",11.465,0.245,{"date":1372,"open":481,"high":376,"low":684,"close":471,"change":253,"percent_change":1373,"volume":734,"transactions":9,"vwap":471},"2026-02-03",-3.44,{"date":1375,"open":328,"high":328,"low":414,"close":481,"change":618,"percent_change":1376,"volume":1377,"transactions":9,"vwap":481},"2026-02-02",-1.36,8200,{"date":1379,"open":826,"high":337,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-30",11.78,-0.465,-3.8,20000,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-29",12.74,11.935,12.245,-0.295,-2.35,18100,{"date":1393,"open":249,"high":1394,"low":1395,"close":1396,"change":188,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-28",12.9,12.41,12.54,-2.26,12100,{"date":1400,"open":197,"high":1401,"low":197,"close":1401,"change":1402,"percent_change":1026,"volume":1007,"transactions":9,"vwap":1401},"2026-01-27",12.83,0.05,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":540,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-26",12.15,12.78,12.113,2.24,13200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":259,"change":1335,"percent_change":1415,"volume":774,"transactions":9,"vwap":259},"2026-01-23",12.12,12.524,11.563,1.13,{"date":1417,"open":762,"high":259,"low":762,"close":248,"change":798,"percent_change":799,"volume":1418,"transactions":9,"vwap":248},"2026-01-22",8900,{"date":1420,"open":1421,"high":261,"low":772,"close":1422,"change":983,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-21",12.09,12.28,3.89,7800,{"date":1426,"open":747,"high":1427,"low":228,"close":228,"change":272,"percent_change":1428,"volume":1429,"transactions":9,"vwap":228},"2026-01-20",12.275,-1.17,10400,{"date":1431,"open":228,"high":1432,"low":860,"close":826,"change":532,"percent_change":1433,"volume":1291,"transactions":9,"vwap":826},"2026-01-16",12.06,1.1,{"date":1435,"open":328,"high":1436,"low":1437,"close":1438,"change":676,"percent_change":1439,"volume":740,"transactions":9,"vwap":1438},"2026-01-15",12.31,11.28,11.83,0.94,{"date":1441,"open":240,"high":453,"low":395,"close":1442,"change":880,"percent_change":958,"volume":1274,"transactions":9,"vwap":1442},"2026-01-14",11.72,{"date":1444,"open":238,"high":238,"low":453,"close":453,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":453},"2026-01-13",-0.2,-1.67,10200,{"date":1449,"open":1450,"high":1451,"low":238,"close":238,"change":253,"percent_change":1452,"volume":1345,"transactions":9,"vwap":238},"2026-01-12",12.22,12.655,-3.23,{"date":1454,"open":1455,"high":1455,"low":1436,"close":1456,"change":549,"percent_change":549,"volume":1398,"transactions":9,"vwap":1456},"2026-01-09",12.65,12.4,{"date":1458,"open":197,"high":1459,"low":463,"close":1456,"change":1460,"percent_change":1461,"volume":1001,"transactions":9,"vwap":1456},"2026-01-08",12.494,-0.215,-1.7,{"date":1463,"open":19,"high":1464,"low":19,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-07",12.615,0.575,4.78,14900,{"date":1469,"open":1432,"high":1470,"low":366,"close":1471,"change":999,"percent_change":1472,"volume":1340,"transactions":9,"vwap":1471},"2026-01-06",12.179,12.04,-0.17,{"date":1474,"open":480,"high":1412,"low":480,"close":1432,"change":1439,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1432},"2026-01-05",8.45,10600,{"date":1478,"open":684,"high":1479,"low":1039,"close":1480,"change":330,"percent_change":1481,"volume":1287,"transactions":9,"vwap":1480},"2026-01-02",11.288,11.12,-0.27,{"date":1483,"open":998,"high":1322,"low":579,"close":505,"change":1472,"percent_change":1484,"volume":1485,"transactions":9,"vwap":505},"2025-12-31",-1.5,8500,{"date":1487,"open":997,"high":749,"low":1488,"close":523,"change":90,"percent_change":1489,"volume":1490,"transactions":9,"vwap":523},"2025-12-30",10.84,-6.6,21600,{"date":1492,"open":300,"high":269,"low":240,"close":1412,"change":1261,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1412},"2025-12-29",1.42,30000,{"date":1496,"open":1497,"high":1405,"low":453,"close":747,"change":1402,"percent_change":1498,"volume":1499,"transactions":9,"vwap":747},"2025-12-26",11.99,0.42,7400,{"date":1501,"open":1436,"high":1436,"low":795,"close":339,"change":272,"percent_change":1502,"volume":1503,"transactions":9,"vwap":339},"2025-12-24",-1.16,38000,{"date":1505,"open":397,"high":1506,"low":397,"close":1471,"change":398,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1471},"2025-12-23",12.235,3.26,14300,{"date":1510,"open":1405,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-22",12.272,11.66,0.07,0.6,9600,{"date":1517,"open":1518,"high":772,"low":684,"close":311,"change":1519,"percent_change":1108,"volume":1520,"transactions":9,"vwap":311},"2025-12-19",11.589,0.06,32100,{"date":1522,"open":1523,"high":1523,"low":513,"close":716,"change":1000,"percent_change":1524,"volume":1525,"transactions":9,"vwap":716},"2025-12-18",11.933,-1.54,7900,{"date":1527,"open":772,"high":1528,"low":300,"close":300,"change":331,"percent_change":1529,"volume":1530,"transactions":9,"vwap":300},"2025-12-17",12.37,-2.09,21000,{"date":1532,"open":348,"high":833,"low":743,"close":826,"change":765,"percent_change":1533,"volume":1534,"transactions":9,"vwap":826},"2025-12-16",-1.81,42700,{"date":1536,"open":819,"high":1537,"low":1412,"close":217,"change":21,"percent_change":22,"volume":857,"transactions":9,"vwap":217},"2025-12-15",12.605,{"date":1539,"open":280,"high":1540,"low":282,"close":249,"change":340,"percent_change":1541,"volume":1542,"transactions":9,"vwap":249},"2025-12-12",12.825,-1.04,11400,{"date":1544,"open":1406,"high":1406,"low":251,"close":209,"change":368,"percent_change":1545,"volume":1546,"transactions":9,"vwap":209},"2025-12-11",-1.49,12900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1386,"change":331,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1386},"2025-12-10",13.17,13.34,12.359,-1.92,26200,{"date":1555,"open":197,"high":1556,"low":414,"close":1557,"change":1558,"percent_change":1559,"volume":990,"transactions":9,"vwap":1557},"2025-12-09",13.2,12.99,0.98,8.16,{"date":1561,"open":481,"high":269,"low":1294,"close":790,"change":1562,"percent_change":1563,"volume":758,"transactions":9,"vwap":790},"2025-12-08",0.51,4.43,{"date":1565,"open":892,"high":900,"low":513,"close":513,"change":599,"percent_change":1566,"volume":1383,"transactions":9,"vwap":513},"2025-12-05",-6.88,{"date":1568,"open":1273,"high":259,"low":969,"close":261,"change":1493,"percent_change":1557,"volume":1569,"transactions":9,"vwap":261},"2025-12-04",36500,{"date":1571,"open":711,"high":424,"low":711,"close":1278,"change":608,"percent_change":1572,"volume":1424,"transactions":9,"vwap":1278},"2025-12-03",1.96,{"date":1574,"open":675,"high":479,"low":711,"close":711,"change":1575,"percent_change":1576,"volume":1499,"transactions":9,"vwap":711},"2025-12-02",-0.37,-3.34,{"date":1578,"open":1054,"high":433,"low":616,"close":415,"change":472,"percent_change":1579,"volume":1580,"transactions":9,"vwap":415},"2025-12-01",5.52,18900,{"date":1582,"open":1583,"high":1583,"low":969,"close":969,"change":1584,"percent_change":1585,"volume":1546,"transactions":9,"vwap":969},"2025-11-28",11.39,-0.65,-5.82,{"date":1587,"open":1588,"high":777,"low":1588,"close":375,"change":1589,"percent_change":1590,"volume":792,"transactions":9,"vwap":375},"2025-11-26",10.985,0.25,2.29,{"date":1592,"open":1031,"high":452,"low":615,"close":1279,"change":437,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1279},"2025-11-25",-1,18000,{"date":1596,"open":1146,"high":998,"low":1146,"close":405,"change":983,"percent_change":1597,"volume":1598,"transactions":9,"vwap":405},"2025-11-24",4.36,9100,{"date":1600,"open":731,"high":665,"low":969,"close":1601,"change":700,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-21",10.56,-2.94,18800,{"date":1605,"open":394,"high":1606,"low":588,"close":1039,"change":272,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1039},"2025-11-20",11.991,-1.27,31900,{"date":1610,"open":1294,"high":1611,"low":587,"close":405,"change":188,"percent_change":1612,"volume":1613,"transactions":9,"vwap":405},"2025-11-19",11.587,-2.56,13000,{"date":1615,"open":811,"high":871,"low":1616,"close":785,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":785},"2025-11-18",10.795,-0.69,-5.75,46800,{"date":1621,"open":1394,"high":1394,"low":238,"close":238,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":238},"2025-11-17",-0.75,-5.88,23000,{"date":1626,"open":905,"high":1627,"low":1456,"close":878,"change":625,"percent_change":1628,"volume":1629,"transactions":9,"vwap":878},"2025-11-14",13.12,-3.56,19500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1290,"percent_change":1636,"volume":1580,"transactions":9,"vwap":1635},"2025-11-13",13.91,14.15,13.085,13.22,-3.36,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":221,"volume":1515,"transactions":9,"vwap":1642},"2025-11-12",13.93,14.18,13.47,13.68,0.02,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":658,"volume":1650,"transactions":9,"vwap":1648},"2025-11-11",14.189,13.559,13.66,-0.115,8000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-10",13.5,14.204,13.23,13.775,0.545,4.12,38300,{"date":1661,"open":1662,"high":1094,"low":1663,"close":1655,"change":924,"percent_change":1664,"volume":1553,"transactions":9,"vwap":1655},"2025-11-07",13.65,13.13,-3.15,{"date":1666,"open":1667,"high":1642,"low":1668,"close":1648,"change":1669,"percent_change":1670,"volume":758,"transactions":9,"vwap":1648},"2025-11-06",13.28,13.225,0.59,4.51,{"date":1672,"open":1095,"high":1673,"low":878,"close":1674,"change":706,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-05",14,13.07,2.03,28700,{"date":1678,"open":1679,"high":1680,"low":833,"close":1681,"change":931,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-04",13.45,13.46,12.81,-4.76,23500,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1679,"change":1021,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2025-11-03",14.25,13.35,-4.2,24800,{"date":1691,"open":1692,"high":1693,"low":1632,"close":1694,"change":589,"percent_change":1695,"volume":1676,"transactions":9,"vwap":1694},"2025-10-31",14.09,14.24,14.04,1.37,{"date":1697,"open":1081,"high":1698,"low":1699,"close":1700,"change":618,"percent_change":273,"volume":1701,"transactions":9,"vwap":1700},"2025-10-30",14.35,13.61,13.85,30300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-29",14.06,14.452,13.9,14.01,-0.185,-1.3,14800,{"date":1712,"open":1713,"high":1714,"low":1707,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-28",14.34,14.407,14.195,-0.345,-2.37,10100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":808,"transactions":9,"vwap":1724},"2025-10-27",14.78,14.853,14.055,14.54,-0.435,-2.9,{"date":1728,"open":1729,"high":1730,"low":1707,"close":1731,"change":1732,"percent_change":1733,"volume":1701,"transactions":9,"vwap":1731},"2025-10-24",14.4,15.25,14.975,0.815,5.76,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":676,"percent_change":498,"volume":1739,"transactions":9,"vwap":1738},"2025-10-23",14.05,14.51,14.16,9400,{"date":1741,"open":1742,"high":1743,"low":1673,"close":1736,"change":989,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1736},"2025-10-22",14.87,14.973,-5.51,15800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1742,"change":713,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1742},"2025-10-21",14.58,15.35,14.348,0.68,29700,{"date":1754,"open":1755,"high":1756,"low":1640,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-20",14.23,14.84,14.77,0.77,5.5,29300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1673,"change":456,"percent_change":1766,"volume":1650,"transactions":9,"vwap":1673},"2025-10-17",14.1,14.305,13.87,-3.05,{"date":1768,"open":1769,"high":1770,"low":1729,"close":1771,"change":142,"percent_change":1772,"volume":800,"transactions":9,"vwap":1771},"2025-10-16",14.76,15,14.44,-2.3,{"date":1774,"open":1633,"high":1775,"low":1776,"close":1721,"change":122,"percent_change":1777,"volume":985,"transactions":9,"vwap":1721},"2025-10-15",14.897,13.813,4.45,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1633,"change":1519,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1633},"2025-10-14",14.03,14.27,13.92,0.43,59100,{"date":1786,"open":1736,"high":1787,"low":1788,"close":1692,"change":132,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1692},"2025-10-13",14.49,13.95,0.64,17600,{"date":1792,"open":1793,"high":1794,"low":1700,"close":1673,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1673},"2025-10-10",14.62,14.85,-0.55,-3.78,37800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1481,"volume":1805,"transactions":9,"vwap":1803},"2025-10-09",14.6,14.995,14.539,14.55,-0.04,39100,{"date":1807,"open":1808,"high":1749,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-08",14.36,14.32,14.59,-0.31,-2.08,31700,{"date":1815,"open":1816,"high":1817,"low":1763,"close":1818,"change":188,"percent_change":1819,"volume":1797,"transactions":9,"vwap":1818},"2025-10-07",15.08,15.18,14.9,-1.91,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":151,"volume":1826,"transactions":9,"vwap":1824},"2025-10-06",14.94,16,15.19,0.175,32900,{"date":1828,"open":1742,"high":1829,"low":1830,"close":1831,"change":1365,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-03",15.424,14.56,15.015,-2.88,31400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":887,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-02",14.65,15.55,14.3,15.46,5.46,37100,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":173,"percent_change":1109,"volume":1847,"transactions":9,"vwap":1846},"2025-10-01",13.55,14.98,14.66,37000,{"date":1849,"open":1850,"high":1736,"low":1851,"close":1673,"change":666,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1673},"2025-09-30",13.7,13.525,2.19,36700,{"date":1855,"open":1088,"high":1856,"low":1850,"close":1850,"change":917,"percent_change":1857,"volume":1490,"transactions":9,"vwap":1850},"2025-09-29",14.385,-1.86,{"date":1859,"open":1838,"high":1860,"low":1861,"close":1862,"change":117,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-26",14.8,13.62,13.96,2.57,58700,{"date":1866,"open":1867,"high":1868,"low":1699,"close":1699,"change":1295,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1699},"2025-09-25",14.7,14.924,-5.09,44400,{"date":1872,"open":1873,"high":1874,"low":1809,"close":1713,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1713},"2025-09-24",14.89,15.375,-0.58,-3.89,24600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-23",15.95,16.842,14.82,14.92,-1.38,-8.47,55100,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-22",15.05,16.98,16.3,1.21,8.02,113800,{"date":1896,"open":1897,"high":1897,"low":1793,"close":1898,"change":917,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-19",15.92,15.09,-1.69,44200,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1749,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1749},"2025-09-18",14.41,15.58,1.11,7.79,42500,{"date":1909,"open":1910,"high":1911,"low":1693,"close":1693,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1693},"2025-09-17",14.45,15.089,-0.35,-2.4,32700,{"date":1916,"open":1917,"high":1918,"low":1673,"close":1810,"change":1116,"percent_change":1408,"volume":1919,"transactions":9,"vwap":1810},"2025-09-16",14.272,14.68,22100,{"date":1921,"open":1922,"high":1737,"low":1673,"close":1781,"change":340,"percent_change":1242,"volume":1676,"transactions":9,"vwap":1781},"2025-09-15",14.29,{"date":1924,"open":1836,"high":1925,"low":1763,"close":1729,"change":331,"percent_change":1926,"volume":1847,"transactions":9,"vwap":1729},"2025-09-12",14.981,-1.71,{"date":1928,"open":1929,"high":1930,"low":1836,"close":1836,"change":931,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1836},"2025-09-11",15.34,15.56,-4.19,30600,{"date":1934,"open":1935,"high":1880,"low":1936,"close":1937,"change":231,"percent_change":1290,"volume":1938,"transactions":9,"vwap":1937},"2025-09-10",15.17,14.97,15.29,62500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":625,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-09",15.5,16.01,14.95,15.36,-2.97,38600,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":677,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-08",14.79,16.2,15.83,6.96,69500,{"date":1955,"open":1956,"high":1957,"low":877,"close":1860,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1860},"2025-09-05",13.76,15.26,1.05,7.64,51400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1094,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1094},"2025-09-04",13.86,14.445,13.112,-0.325,-2.31,52200,{"date":1970,"open":1633,"high":1822,"low":1963,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-03",14.075,0.215,1.55,72400,{"date":1976,"open":1748,"high":1957,"low":1977,"close":1963,"change":464,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1963},"2025-09-02",13.54,-2.67,37600,{"date":1981,"open":1949,"high":1982,"low":1983,"close":1693,"change":1875,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1693},"2025-08-29",15.12,14.14,-3.91,53500,{"date":1987,"open":1891,"high":1891,"low":1988,"close":1882,"change":1502,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1882},"2025-08-28",14.75,-7.26,40200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-27",15.265,16.15,15.15,15.98,0.83,5.48,43800,{"date":2001,"open":1087,"high":2002,"low":1903,"close":1995,"change":472,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1995},"2025-08-26",15.48,3.98,33000,{"date":2006,"open":1882,"high":2007,"low":2008,"close":2008,"change":1005,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-25",15.66,14.57,-2.21,17300,{"date":2012,"open":1943,"high":2013,"low":1769,"close":1818,"change":252,"percent_change":1005,"volume":1805,"transactions":9,"vwap":1818},"2025-08-22",15.635,{"date":2015,"open":1698,"high":2002,"low":1698,"close":1943,"change":855,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1943},"2025-08-21",3.32,29600,{"date":2019,"open":1988,"high":2020,"low":1686,"close":2021,"change":756,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-20",15.242,14.47,-1.56,41600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1867,"change":798,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1867},"2025-08-19",14.53,15.484,14.31,0.55,100400,{"date":2032,"open":1803,"high":1770,"low":1706,"close":1793,"change":188,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1793},"2025-08-18",-1.95,86700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":720,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-15",17.49,18.169,14.91,-2.68,189000,{"date":2043,"open":2044,"high":1996,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-14",13.1,15.32,-2.18,-12.46,275600,{"date":2050,"open":2021,"high":2051,"low":1078,"close":2052,"change":1027,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-13",18,17.5,23.24,307600,{"date":2056,"open":807,"high":1922,"low":300,"close":2057,"change":263,"percent_change":1950,"volume":2058,"transactions":9,"vwap":2057},"2025-08-12",14.2,156100,{"date":2060,"open":834,"high":2061,"low":240,"close":1450,"change":1125,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1450},"2025-08-11",12.338,1.33,63900,{"date":2065,"open":869,"high":2066,"low":433,"close":1432,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1432},"2025-08-08",12.89,-0.6,-4.74,176200,{"date":2071,"open":1080,"high":2072,"low":2073,"close":869,"change":253,"percent_change":2074,"volume":2075,"transactions":9,"vwap":869},"2025-08-07",13.33,12.301,-3.06,124800,{"date":2077,"open":2078,"high":2079,"low":1406,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-06",14.52,14.67,13.06,-1.47,-10.12,128300,{"date":2085,"open":280,"high":1818,"low":280,"close":2026,"change":137,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2026},"2025-08-05",9.91,219400,{"date":2089,"open":1982,"high":2090,"low":1635,"close":1635,"change":1484,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1635},"2025-08-04",15.21,-10.19,322000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":456,"percent_change":1726,"volume":2098,"transactions":9,"vwap":2097},"2025-08-01",16.049999,14.361,14.72,83600,{"date":2100,"open":1823,"high":2101,"low":1816,"close":2102,"change":1884,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-31",16.937,15.16,-8.34,179800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":618,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-30",16.5,17.68,16.4,16.54,-0.96,135300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-29",18.43,19.075001,16.021999,16.7,-2.01,-10.74,155500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":221,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-28",18.665,19.61,18.38,18.71,0.81,333200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":456,"percent_change":2135,"volume":2075,"transactions":9,"vwap":2134},"2025-07-25",18.79,20.25,18.56,-2.32,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-24",19.27,20,18.54,19,-1.06,-5.28,139000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-23",20.93,21.5,19.4,20.059999,-0.99,-4.7,184700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-22",20.57,21.45,19.72,21.049999,1.25,6.31,213000,{"date":2164,"open":2148,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-21",22.34,18.67,19.8,-0.51,-2.51,518700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1602,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-18",23.21,24,20.14,20.31,-12.65,683200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1335,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-17",23.98,30.3,23.2,23.25,0.61,1859900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-16",28.43,30.64,23.11,-4.9,-17.49,878700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-15",32.9,34.5,27.52,28.01,-12.6,-31.03,1478600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-14",42.0099983,52.5,33.62,40.61,-23.56,-36.71,5049800,{"date":2214,"open":2215,"high":178,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-11",21.07,20.2,64.17,56.44,730.14,47857700,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":1303,"transactions":9,"vwap":2225},"2025-07-10",7.52,7.804,7.73,0.448,6.15,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":1138,"volume":1332,"transactions":9,"vwap":2232},"2025-07-09",7.38,7.88,7.282,0.082,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":589,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-08",7.5,7.2,2.71,2000,{"date":2241,"open":2223,"high":2223,"low":2242,"close":2242,"change":2243,"percent_change":2074,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",7.01,-0.221,2400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-03",7.05,7.55,6.8,7.231,0.061,0.85,3400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":1472,"percent_change":2135,"volume":2258,"transactions":9,"vwap":2257},"2025-07-02",7.172,7.17,1400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1584,"volume":1317,"transactions":9,"vwap":2264},"2025-07-01",7.36,7.51,7.22,7.34,-0.048,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2269},"2025-06-30",7.09,7.388,6.912,0.408,5.85,3000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":625,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-27",7.417,7.45,6.98,-6.31,3500,{"date":2282,"open":2283,"high":2277,"low":2283,"close":2277,"change":272,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2277},"2025-06-26",7.353,-1.84,1600,{"date":2287,"open":2288,"high":2289,"low":2278,"close":2290,"change":1261,"percent_change":1590,"volume":2291,"transactions":9,"vwap":2290},"2025-06-25",7.305,8.38,7.59,253900,{"date":2293,"open":2277,"high":2277,"low":2294,"close":2295,"change":1011,"percent_change":90,"volume":2253,"transactions":9,"vwap":2295},"2025-06-24",7.3,7.42,{"date":2297,"open":2290,"high":2290,"low":2298,"close":2298,"change":937,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-23",7.48,3.03,1100,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1472,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-20",7.11,7.342,7.26,-2.29,3300,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":1011,"percent_change":90,"volume":176,"transactions":9,"vwap":2311},"2025-06-18",7.44,7.43,{"date":2313,"open":2223,"high":2223,"low":2237,"close":2314,"change":2315,"percent_change":2316,"volume":1281,"transactions":9,"vwap":2314},"2025-06-17",7.49,-0.083,-1.1,{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-16",7.573,0.323,4.46,900,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-13",7.37,7.25,-0.3,-3.97,2200,{"date":2331,"open":2332,"high":2248,"low":2332,"close":2248,"change":1804,"percent_change":864,"volume":2322,"transactions":9,"vwap":2248},"2025-06-12",7.301,{"date":2334,"open":2335,"high":2290,"low":2335,"close":2290,"change":2336,"percent_change":1125,"volume":2239,"transactions":9,"vwap":2290},"2025-06-11",7.16,0.012,{"date":2338,"open":2311,"high":2339,"low":2311,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-10",7.578,0.418,5.84,1500,{"date":2344,"open":2237,"high":2237,"low":2335,"close":2335,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2335},"2025-06-09",-0.095,-1.31,1200,{"date":2349,"open":2230,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":633,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",7.41,7.255,-0.035,3600,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1281,"transactions":9,"vwap":2356},"2025-06-05",7.29,0.188,2.65,{"date":2360,"open":2278,"high":2261,"low":2278,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-04",7.102,-0.028,-0.39,4500,{"date":2366,"open":2237,"high":2367,"low":2303,"close":2368,"change":1804,"percent_change":320,"volume":2369,"transactions":9,"vwap":2368},"2025-06-03",7.24,7.13,4400,{"date":2371,"open":2278,"high":2372,"low":2278,"close":2257,"change":1335,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2257},"2025-06-02",7.251,1.99,4900,{"date":2376,"open":2377,"high":2377,"low":2278,"close":2377,"change":1513,"percent_change":2378,"volume":2285,"transactions":9,"vwap":2377},"2025-05-30",7.03,1.01,{"date":2380,"open":2377,"high":2377,"low":1952,"close":1952,"change":1513,"percent_change":2381,"volume":2353,"transactions":9,"vwap":1952},"2025-05-29",1.02,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":253,"percent_change":2387,"volume":1332,"transactions":9,"vwap":2386},"2025-05-28",6.9,6.91,6.89,-5.49,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2356,"change":589,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2356},"2025-05-27",7.18,7.395,7,2.68,7100,{"date":2396,"open":2390,"high":2390,"low":2397,"close":2397,"change":549,"percent_change":549,"volume":2258,"transactions":9,"vwap":2397},"2025-05-23",7.1,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2397,"change":2067,"percent_change":2402,"volume":696,"transactions":9,"vwap":2397},"2025-05-22",7.648,6.647,-7.79,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2244,"transactions":9,"vwap":2408},"2025-05-21",7.69,7.715,7.35,7.7,0.486,6.74,{"date":2412,"open":2407,"high":2262,"low":2335,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-20",7.214,-0.386,-5.08,5000,{"date":2418,"open":2419,"high":2420,"low":1133,"close":2421,"change":1519,"percent_change":887,"volume":2422,"transactions":9,"vwap":2421},"2025-05-19",7.39,8.04,7.6,6300,{"date":2424,"open":2390,"high":2425,"low":2390,"close":2425,"change":1357,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-16",7.54,5.01,2300,{"date":2429,"open":2430,"high":2431,"low":2390,"close":2390,"change":700,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2390},"2025-05-15",7.98,8.016,-4.27,13900,{"date":2435,"open":2436,"high":2430,"low":2437,"close":2236,"change":608,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2236},"2025-05-14",7.325,6.93,2.88,14400,{"date":2441,"open":641,"high":2442,"low":641,"close":2356,"change":1811,"percent_change":2443,"volume":2253,"transactions":9,"vwap":2356},"2025-05-13",7.32,-4.08,{"date":2445,"open":2446,"high":2447,"low":179,"close":2421,"change":1082,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2421},"2025-05-12",6.99,7.76,8.11,11100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2377,"change":2454,"percent_change":2455,"volume":2364,"transactions":9,"vwap":2377},"2025-05-09",7.328,6.66,0.109,1.57,{"date":2457,"open":2410,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-08",7.4,6.664,6.921,-0.459,-6.22,5800,{"date":2465,"open":2230,"high":2230,"low":2230,"close":2230,"change":549,"percent_change":549,"volume":2244,"transactions":9,"vwap":2230},"2025-05-07",{"date":2467,"open":2314,"high":2468,"low":2230,"close":2230,"change":2469,"percent_change":2470,"volume":1354,"transactions":9,"vwap":2230},"2025-05-06",7.678,-0.21,-2.77,{"date":2472,"open":2473,"high":2474,"low":2367,"close":2290,"change":879,"percent_change":340,"volume":2475,"transactions":9,"vwap":2290},"2025-05-05",7.56,7.949,4300,{"date":2477,"open":2478,"high":2479,"low":2237,"close":2421,"change":168,"percent_change":2480,"volume":1281,"transactions":9,"vwap":2421},"2025-05-02",7.701,7.97,2.7,{"date":2482,"open":2458,"high":2458,"low":2458,"close":2458,"change":2483,"percent_change":564,"volume":2322,"transactions":9,"vwap":2458},"2025-05-01",-0.052,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":2285,"transactions":9,"vwap":2487},"2025-04-30",7.8,7.452,-0.408,-5.19,{"date":2491,"open":2237,"high":2492,"low":2237,"close":2492,"change":1357,"percent_change":2493,"volume":2244,"transactions":9,"vwap":2492},"2025-04-29",7.86,4.8,{"date":2495,"open":2496,"high":2497,"low":2236,"close":2236,"change":1445,"percent_change":2498,"volume":2239,"transactions":9,"vwap":2236},"2025-04-28",7.77,8.01,-2.6,{"date":2500,"open":2501,"high":2408,"low":2501,"close":2408,"change":168,"percent_change":2502,"volume":2347,"transactions":9,"vwap":2408},"2025-04-25",7.269,2.67,{"date":2504,"open":2236,"high":2236,"low":2236,"close":2236,"change":437,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2236},"2025-04-24",-1.45,1300,{"date":183,"open":2508,"high":2508,"low":2508,"close":2508,"change":549,"percent_change":549,"volume":2347,"transactions":9,"vwap":2508},7.61]