[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTS":3,"homepage-market-summary":29,"stock-historical-INTS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTS","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},"Intensity Therapeutics, Inc. Common stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Intensity Therapeutics Inc is a late-stage clinical biotechnology company passionately committed to applying scientific leadership in the field of localized cancer reduction to anti-cancer immune activation. Its new approach involves the direct injection into tumors of a product created from DfuseRxSM discovery platform. Its platform creates patented anti-cancer product candidates comprising active anti-cancer agents and amphiphilic molecules. Its product candidate, INT230-6 comprised of three components: cisplatin, a anti-cancer cytotoxic agent, vinblastine sulfate, also a anti-cancer cytotoxic agent, and an amphiphilic molecule which enables the two cytotoxic agents to disperse through a tumor and diffuse into cancer cells following a direct intratumoral injection.","7","Shelton, CT",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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.45,3.75,3.44,0.01,0.29,28738.694714,490,3.5802,43.5,3.21,337292.9833538845,0.6,819,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},45.5,272249,99370946.821825,-89.38,"2025-04-23",[182,183,192,201,212,221,231,240,249,257,267,276,284,293,302,310,319,328,337,346,354,361,366,373,380,390,399,410,421,432,442,451,461,467,475,486,494,500,507,516,524,531,538,546,553,562,569,580,590,597,604,613,623,629,637,646,650,657,665,671,678,686,690,696,702,709,713,717,722,729,734,739,745,750,756,764,770,775,783,788,795,803,809,813,818,823,828,833,836,841,847,853,859,864,868,873,879,885,890,895,900,906,912,919,928,933,940,945,952,957,962,968,973,979,984,989,995,1002,1006,1011,1017,1023,1029,1037,1044,1049,1054,1060,1067,1074,1081,1090,1097,1104,1112,1120,1126,1134,1141,1147,1156,1163,1169,1177,1183,1189,1196,1204,1210,1217,1224,1229,1236,1243,1251,1259,1264,1271,1278,1285,1292,1300,1308,1314,1321,1328,1336,1343,1348,1356,1361,1366,1370,1375,1383,1387,1393,1401,1406,1413,1419,1426,1432,1438,1443,1450,1457,1462,1466,1472,1475,1479,1482,1488,1492,1497,1501,1507,1510,1514,1520,1526,1532,1538,1545,1553,1560,1566,1575,1579,1585,1591,1596,1601,1605,1609,1616,1622,1628,1634,1639,1645,1651,1658,1664,1669,1674,1678,1686,1694,1702,1711,1720,1728,1734,1739,1743,1748,1753,1759,1766,1772,1777,1783,1789,1796,1802,1809,1817,1821,1828,1834,1837,1842,1847,1851,1855,1858,1862,1867,1872,1875,1880,1885,1890,1894,1898,1901,1905,1909,1914,1920,1925,1931,1936,1941,1945,1949,1953,1957,1962,1969,1975,1978,1982,1986,1992,1997,2000,2005,2008,2012,2017,2021,2025,2030,2035,2039,2045,2049,2054,2058,2063,2067,2071,2077,2081,2086,2090,2094,2097,2103,2108,2114,2117,2121,2125,2129,2133,2137,2140,2144,2148,2151,2155,2159,2164,2168,2173,2176,2182,2191,2195,2201,2206,2212,2219,2227,2234,2240,2246,2250,2254,2260,2266,2270,2274,2278,2282,2285,2292,2298,2303,2309,2314,2318,2323,2328,2332,2339,2344,2350,2357,2364,2372],{"date":5,"open":16,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":16,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",3.27,3.2101,0.23,7.17,15440.282203,544,3.3105,{"date":193,"open":194,"high":195,"low":25,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",3.36,3.5626,-0.16,-4.75,15278.405156,246,3.342,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",3.4,3.4568,3.275,3.37,-0.05,-1.46,21142.4721,342,3.3556,{"date":213,"open":214,"high":214,"low":185,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",3.7,3.42,-0.23,-6.3,34270.8381,560,3.4803,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",3.9,3.63,3.65,-0.15,-3.95,36183.8321,535,3.7677,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",4.0962,3.8,-0.09,-2.31,8434.6421,186,3.8539,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",4.18,3.89,-0.21,-5.12,10589.629805,545,4.0458,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":130,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",3.98,4.1,2.24,4117.1121,171,3.9757,{"date":258,"open":259,"high":260,"low":261,"close":259,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",4.01,4.11,3.8881,-0.01,-0.25,14776.734186,501,3.9948,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":235,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",4.24,4.3,4.02,-2.19,6531.7121,364,4.1166,{"date":277,"open":278,"high":279,"low":278,"close":260,"change":187,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",3.79,4.29,5.93,45213.2321,276,4.0316,{"date":285,"open":286,"high":286,"low":278,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",3.9893,3.88,0.07,1.84,8262.785868,401,3.8628,{"date":294,"open":295,"high":296,"low":17,"close":297,"change":298,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",3.821,3.93,3.81,0,9507.913674,1545,3.8414,{"date":303,"open":304,"high":251,"low":297,"close":297,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",3.95,-0.17,-4.27,3572.014132,288,3.9006,{"date":311,"open":312,"high":313,"low":223,"close":251,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",3.9588,4.0528,-0.04,-1,37267.5848,292,3.9433,{"date":320,"open":252,"high":321,"low":322,"close":271,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.1183,3.9801,-0.02,-0.5,10475.1562,168,4.0521,{"date":329,"open":330,"high":331,"low":330,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",4.04,4.06,0.02,0.5,2355.120838,162,4.0427,{"date":338,"open":339,"high":339,"low":340,"close":271,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",4.12,3.99,-0.07,-1.71,6009.9442,159,4.0564,{"date":347,"open":348,"high":349,"low":331,"close":350,"change":262,"percent_change":87,"volume":351,"transactions":352,"vwap":353},"2026-09-08",4.07,4.13,4.09,11643.678655,190,4.0954,{"date":355,"open":340,"high":260,"low":340,"close":252,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",0.1,2.5,4494.2242,114,4.0452,{"date":362,"open":339,"high":339,"low":363,"close":363,"change":298,"percent_change":298,"volume":364,"transactions":365,"vwap":248},"2026-09-03",4,9986.3125,199,{"date":367,"open":252,"high":368,"low":363,"close":363,"change":341,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",4.1457,-1.72,14210.055132,260,4.0648,{"date":374,"open":242,"high":242,"low":271,"close":348,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",-0.14,-3.33,23692.422109,418,4.1561,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":314,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",4.2705,4.28,4.2,4.21,-0.94,6425.02637,183,4.2421,{"date":391,"open":270,"high":392,"low":393,"close":394,"change":323,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",4.5786,4.22,4.25,-0.47,22424.5642,237,4.3554,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",4.59,4.7,4.19,4.27,-0.26,-5.74,75201.410674,461,4.3283,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",4.83,5.075,4.36,4.53,-0.365,-7.46,126262.4027,900,4.6748,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",4.71,5.17,4.695,4.895,0.145,3.05,103893.956,816,4.942,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",4.57,4.8599,4.75,-0.11,-2.26,26899.62048,209,4.7061,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":323,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",4.89,4.5308,4.86,-0.41,20260.1384,316,4.737,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",4.16,4.91,4.88,0.68,16.19,63112.028669,428,4.599,{"date":462,"open":394,"high":463,"low":384,"close":384,"change":262,"percent_change":87,"volume":464,"transactions":465,"vwap":466},"2026-08-19",4.33,5957.48596,166,4.2447,{"date":468,"open":349,"high":469,"low":349,"close":385,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",4.37,0.06,1.45,8258.6952,329,4.2347,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",3.96,4.1688,3.94,4.15,0.1899,4.8,24518.518402,443,4.0986,{"date":487,"open":259,"high":403,"low":488,"close":489,"change":490,"percent_change":315,"volume":491,"transactions":492,"vwap":493},"2026-08-14",3.9008,3.9601,-0.0399,38668.7849,375,4.0001,{"date":495,"open":348,"high":496,"low":296,"close":363,"change":196,"percent_change":497,"volume":498,"transactions":371,"vwap":499},"2026-08-13",4.2002,-3.85,50602.927445,4.0268,{"date":501,"open":260,"high":502,"low":252,"close":453,"change":314,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",4.34,-0.95,15277.8582,238,4.1661,{"date":508,"open":509,"high":510,"low":511,"close":384,"change":235,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",4.17,4.35,4.1201,-2.1,26257.989956,264,4.2355,{"date":517,"open":403,"high":510,"low":518,"close":279,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",4.1501,0.13,3.12,14393.5842,385,4.2476,{"date":525,"open":526,"high":526,"low":453,"close":453,"change":235,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",4.5304,-2.12,22351.0262,296,4.3505,{"date":532,"open":385,"high":502,"low":385,"close":394,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",0.05,1.19,12397.9842,263,4.2931,{"date":539,"open":363,"high":540,"low":541,"close":384,"change":332,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",4.325,3.995,0.48,64722.8242,362,4.1544,{"date":547,"open":383,"high":383,"low":480,"close":242,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",-0.08,-1.88,33031.543843,427,4.205,{"date":554,"open":350,"high":555,"low":350,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",4.39,4.26,0.11,2.65,12009.832583,200,4.2027,{"date":563,"open":259,"high":564,"low":259,"close":480,"change":356,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",4.55,2.47,78095.083218,788,4.248,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.31,4.42,4.0075,4.05,-0.28,-6.47,44386.355151,325,4.1007,{"date":581,"open":582,"high":583,"low":584,"close":463,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",4.4,4.5,4.3155,-0.22,-4.84,21659.5619,277,4.3921,{"date":591,"open":592,"high":564,"low":571,"close":564,"change":323,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",4.51,-0.44,30005.219155,215,4.4129,{"date":598,"open":583,"high":434,"low":555,"close":434,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",0.12,2.7,10716.7272,191,4.4498,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":332,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",4.49,4.395,4.45,0.45,3459.9297,154,4.4455,{"date":614,"open":608,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",4.4876,4.3918,4.43,0.04,0.91,7795.203247,231,4.4392,{"date":624,"open":625,"high":608,"low":469,"close":555,"change":262,"percent_change":216,"volume":626,"transactions":627,"vwap":628},"2026-07-22",4.425,4835.7442,161,4.3988,{"date":630,"open":436,"high":436,"low":631,"close":582,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",4.3678,-0.3,-6.38,23519.0754,258,4.5466,{"date":638,"open":639,"high":640,"low":641,"close":402,"change":207,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",4.78,4.87,4.62,-1.05,24614.9208,687,4.7328,{"date":647,"open":482,"high":482,"low":434,"close":436,"change":226,"percent_change":648,"volume":649,"transactions":9,"vwap":436},"2026-07-17",-3.06,19700,{"date":651,"open":652,"high":653,"low":402,"close":654,"change":470,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-16",4.79,4.92,4.9,1.24,17500,{"date":658,"open":482,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",4.989,4.6,4.84,-0.03,-0.62,27500,{"date":666,"open":667,"high":79,"low":668,"close":640,"change":207,"percent_change":669,"volume":670,"transactions":9,"vwap":640},"2026-07-14",4.93,4.72,-1.02,53200,{"date":672,"open":673,"high":79,"low":674,"close":653,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":653},"2026-07-13",4.845,4.801,0.14,2.93,46200,{"date":679,"open":680,"high":681,"low":682,"close":639,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":639},"2026-07-10",4.96,4.996,4.69,-0.13,-2.65,29200,{"date":687,"open":688,"high":680,"low":482,"close":454,"change":19,"percent_change":166,"volume":689,"transactions":9,"vwap":454},"2026-07-09",4.94,16400,{"date":691,"open":444,"high":692,"low":693,"close":654,"change":599,"percent_change":694,"volume":695,"transactions":9,"vwap":654},"2026-07-08",5,4.713,2.51,58300,{"date":697,"open":698,"high":692,"low":698,"close":639,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":639},"2026-07-07",4.56,0.26,5.75,52900,{"date":703,"open":404,"high":564,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",4.255,4.52,0.28,6.6,77700,{"date":710,"open":453,"high":279,"low":252,"close":269,"change":130,"percent_change":711,"volume":712,"transactions":9,"vwap":269},"2026-07-02",2.17,142900,{"date":714,"open":480,"high":384,"low":349,"close":480,"change":533,"percent_change":715,"volume":716,"transactions":9,"vwap":480},"2026-07-01",1.22,59800,{"date":718,"open":477,"high":480,"low":296,"close":252,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":252},"2026-06-30",0.065,1.61,173400,{"date":723,"open":271,"high":724,"low":223,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",4.079,4.035,-0.065,-1.59,33200,{"date":730,"open":252,"high":731,"low":363,"close":252,"change":332,"percent_change":732,"volume":733,"transactions":9,"vwap":252},"2026-06-26",4.14,0.49,90700,{"date":735,"open":252,"high":339,"low":736,"close":737,"change":298,"percent_change":298,"volume":738,"transactions":9,"vwap":737},"2026-06-25",4.011,4.08,108300,{"date":740,"open":741,"high":339,"low":234,"close":737,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":737},"2026-06-24",3.875,0.08,2,152600,{"date":746,"open":477,"high":737,"low":747,"close":363,"change":719,"percent_change":748,"volume":749,"transactions":9,"vwap":363},"2026-06-23",3.85,1.65,73000,{"date":751,"open":747,"high":252,"low":747,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-22",3.935,0.015,0.38,98400,{"date":757,"open":758,"high":304,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",3.77,3.64,3.92,0.245,6.67,43900,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":386,"volume":769,"transactions":9,"vwap":767},"2026-06-17",3.849,3.675,-0.035,4100,{"date":771,"open":340,"high":330,"low":772,"close":772,"change":585,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-16",3.71,-5.6,28100,{"date":776,"open":777,"high":778,"low":779,"close":296,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":296},"2026-06-15",3.66,3.985,3.62,0.31,8.56,47100,{"date":784,"open":214,"high":17,"low":785,"close":779,"change":207,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-12",3.6,-1.36,26000,{"date":789,"open":772,"high":790,"low":791,"close":792,"change":341,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-11",3.78,3.594,3.67,-1.87,24900,{"date":796,"open":777,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-10",3.76,3.551,3.74,0.03,0.81,14000,{"date":804,"open":790,"high":805,"low":806,"close":772,"change":341,"percent_change":807,"volume":808,"transactions":9,"vwap":772},"2026-06-09",3.828,3.51,-1.85,40200,{"date":810,"open":17,"high":479,"low":225,"close":790,"change":19,"percent_change":811,"volume":812,"transactions":9,"vwap":790},"2026-06-08",0.27,23500,{"date":814,"open":297,"high":815,"low":214,"close":758,"change":585,"percent_change":816,"volume":817,"transactions":9,"vwap":758},"2026-06-05",3.82,-5.51,19500,{"date":819,"open":363,"high":820,"low":234,"close":340,"change":662,"percent_change":821,"volume":822,"transactions":9,"vwap":340},"2026-06-04",4.03,-0.75,37700,{"date":824,"open":394,"high":825,"low":304,"close":271,"change":405,"percent_change":826,"volume":827,"transactions":9,"vwap":271},"2026-06-03",4.32,-6.07,37400,{"date":829,"open":582,"high":830,"low":269,"close":383,"change":437,"percent_change":831,"volume":832,"transactions":9,"vwap":383},"2026-06-02",4.402,-2.51,26900,{"date":834,"open":582,"high":583,"low":825,"close":555,"change":298,"percent_change":298,"volume":835,"transactions":9,"vwap":555},"2026-06-01",82800,{"date":837,"open":582,"high":401,"low":838,"close":555,"change":662,"percent_change":839,"volume":840,"transactions":9,"vwap":555},"2026-05-29",4.38,-0.68,39500,{"date":842,"open":606,"high":843,"low":844,"close":572,"change":314,"percent_change":845,"volume":846,"transactions":9,"vwap":572},"2026-05-28",4.63,4.362,-0.9,33700,{"date":848,"open":401,"high":849,"low":850,"close":850,"change":585,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-27",4.664,4.46,-4.7,18700,{"date":854,"open":423,"high":855,"low":660,"close":856,"change":662,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-26",4.76,4.68,-0.64,19400,{"date":860,"open":668,"high":861,"low":862,"close":423,"change":298,"percent_change":298,"volume":863,"transactions":9,"vwap":423},"2026-05-22",4.77,4.661,15400,{"date":865,"open":682,"high":668,"low":401,"close":423,"change":742,"percent_change":866,"volume":867,"transactions":9,"vwap":423},"2026-05-21",1.73,11700,{"date":869,"open":870,"high":871,"low":415,"close":843,"change":618,"percent_change":45,"volume":872,"transactions":9,"vwap":843},"2026-05-20",4.542,4.66,25800,{"date":874,"open":875,"high":641,"low":876,"close":401,"change":19,"percent_change":877,"volume":878,"transactions":9,"vwap":401},"2026-05-19",4.559,4.54,0.22,7500,{"date":880,"open":881,"high":856,"low":583,"close":882,"change":207,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-18",4.65,4.58,-1.08,14500,{"date":886,"open":887,"high":667,"low":705,"close":843,"change":888,"percent_change":816,"volume":889,"transactions":9,"vwap":843},"2026-05-15",4.81,-0.27,38200,{"date":891,"open":892,"high":692,"low":871,"close":654,"change":519,"percent_change":893,"volume":894,"transactions":9,"vwap":654},"2026-05-14",4.805,2.73,23400,{"date":896,"open":653,"high":653,"low":897,"close":861,"change":437,"percent_change":898,"volume":899,"transactions":9,"vwap":861},"2026-05-13",4.735,-2.25,24400,{"date":901,"open":692,"high":902,"low":436,"close":455,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":455},"2026-05-12",5.13,-0.12,-2.4,41100,{"date":907,"open":908,"high":909,"low":692,"close":692,"change":235,"percent_change":910,"volume":911,"transactions":9,"vwap":692},"2026-05-11",5.1,5.2,-1.77,21800,{"date":913,"open":424,"high":914,"low":915,"close":916,"change":323,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-08",5.21,5.04,5.09,-0.39,20700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-07",5.23,5.33,5.072,5.11,-0.1,-1.92,28500,{"date":929,"open":930,"high":931,"low":915,"close":914,"change":932,"percent_change":470,"volume":840,"transactions":9,"vwap":914},"2026-05-06",5.27,5.276,0.003,{"date":934,"open":914,"high":935,"low":936,"close":937,"change":938,"percent_change":519,"volume":939,"transactions":9,"vwap":937},"2026-05-05",5.34,5.06,5.207,0.007,40900,{"date":941,"open":942,"high":943,"low":942,"close":909,"change":19,"percent_change":944,"volume":872,"transactions":9,"vwap":909},"2026-05-04",5.18,5.35,0.19,{"date":946,"open":914,"high":947,"low":948,"close":949,"change":323,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-01",5.31,5.123,5.19,-0.38,38800,{"date":953,"open":954,"high":930,"low":955,"close":914,"change":470,"percent_change":149,"volume":956,"transactions":9,"vwap":914},"2026-04-30",5.26,4.98,46700,{"date":958,"open":924,"high":959,"low":936,"close":960,"change":323,"percent_change":917,"volume":961,"transactions":9,"vwap":960},"2026-04-29",5.205,5.15,32700,{"date":963,"open":921,"high":964,"low":960,"close":424,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":424},"2026-04-28",5.28,-0.06,-1.15,19000,{"date":969,"open":970,"high":943,"low":971,"close":921,"change":323,"percent_change":950,"volume":972,"transactions":9,"vwap":921},"2026-04-27",5.265,5.16,43300,{"date":974,"open":943,"high":975,"low":909,"close":976,"change":548,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-24",5.4,5.25,-1.5,33800,{"date":980,"open":914,"high":981,"low":960,"close":922,"change":356,"percent_change":982,"volume":983,"transactions":9,"vwap":922},"2026-04-23",5.385,1.91,37300,{"date":985,"open":986,"high":986,"low":942,"close":921,"change":618,"percent_change":987,"volume":988,"transactions":9,"vwap":921},"2026-04-22",5.29,0.77,22700,{"date":990,"open":971,"high":943,"low":991,"close":949,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":949},"2026-04-21",5.149,-0.025,-0.48,16900,{"date":996,"open":997,"high":997,"low":692,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-20",5.32,5.215,-0.085,-1.6,46600,{"date":1003,"open":914,"high":1004,"low":909,"close":1005,"change":323,"percent_change":950,"volume":716,"transactions":9,"vwap":1005},"2026-04-17",5.42,5.3,{"date":1007,"open":922,"high":1008,"low":1009,"close":997,"change":332,"percent_change":754,"volume":1010,"transactions":9,"vwap":997},"2026-04-16",5.46,5.287,29800,{"date":1012,"open":1013,"high":1014,"low":424,"close":1005,"change":965,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1005},"2026-04-15",5.24,5.44,-1.12,24200,{"date":1018,"open":1019,"high":1019,"low":976,"close":1020,"change":925,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-14",5.55,5.36,-1.83,26500,{"date":1024,"open":914,"high":1025,"low":1026,"close":1008,"change":314,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1008},"2026-04-13",5.62,5.14,-0.73,21300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":925,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-10",5.49,5.7,5.302,5.5,-1.79,15500,{"date":1038,"open":1039,"high":700,"low":1040,"close":1041,"change":356,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-09",5.63,5.51,5.6,1.82,9100,{"date":1045,"open":976,"high":1046,"low":924,"close":1034,"change":1047,"percent_change":855,"volume":1048,"transactions":9,"vwap":1034},"2026-04-08",5.52,0.25,36100,{"date":1050,"open":1004,"high":1004,"low":1051,"close":976,"change":87,"percent_change":1052,"volume":1053,"transactions":9,"vwap":976},"2026-04-07",5.08,-4.37,37000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1031,"change":244,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1031},"2026-04-06",5.798,5.405,-3.68,40000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1032,"change":1065,"percent_change":944,"volume":1066,"transactions":9,"vwap":1032},"2026-04-02",5.83,5.834,5.65,0.011,23900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":863,"transactions":9,"vwap":1071},"2026-04-01",5.88,5.99,5.689,-0.191,-3.25,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":166,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-03-31",5.77,5.956,5.59,3.52,21200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-30",5.87,6.034,5.54,5.68,-0.35,-5.8,14200,{"date":1091,"open":1092,"high":1093,"low":280,"close":1094,"change":548,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-27",6.02,6.16,6.03,-1.31,9600,{"date":1098,"open":1099,"high":1100,"low":280,"close":1101,"change":888,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-26",6.225,6.285,6.11,-4.23,12500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-03-25",6.08,6.38,5.838,0.46,7.77,29400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":632,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-24",5.85,6.12,5.79,5.92,-4.82,32600,{"date":1121,"open":280,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":259,"volume":1125,"transactions":9,"vwap":1122},"2026-03-23",6.22,5.906,0.24,18400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1087,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-20",6.28,6.34,5.97,5.98,-5.53,48300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":226,"percent_change":236,"volume":1140,"transactions":9,"vwap":1139},"2026-03-19",6.32,6.39,6.1,6.33,25100,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":262,"percent_change":226,"volume":1146,"transactions":9,"vwap":1145},"2026-03-18",6.571,6.15,6.48,13500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-17",6.26,6.599,6,6.49,0.17,2.69,27900,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1136,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1136},"2026-03-16",6.78,6.09,-0.46,-6.78,33500,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1158,"change":857,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1158},"2026-03-13",7.58,6.74,-8.63,27800,{"date":1170,"open":1171,"high":1172,"low":188,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-12",7.69,7.92,7.42,-0.49,-6.19,90500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":944,"percent_change":1182,"volume":649,"transactions":9,"vwap":1180},"2026-03-11",7.792,7.91,7.595,2.46,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":207,"percent_change":857,"volume":1188,"transactions":9,"vwap":1187},"2026-03-10",7.65,7.84,7.72,21000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1110,"change":1194,"percent_change":438,"volume":1195,"transactions":9,"vwap":1110},"2026-03-09",7.844,7.96,7.56,-0.18,23100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":187,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-06",7.75,7.99,7.62,7.95,2.98,25300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1187,"change":332,"percent_change":699,"volume":1209,"transactions":9,"vwap":1187},"2026-03-05",7.64,7.78,7.495,18900,{"date":1211,"open":1212,"high":1213,"low":1173,"close":1214,"change":52,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-04",7.43,7.71,7.7,2.39,20200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":965,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-03",7.4,7.52,6.904,-0.79,41300,{"date":1225,"open":1226,"high":1214,"low":1226,"close":1165,"change":548,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1165},"2026-03-02",7.5,-1.04,30800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":375,"percent_change":1035,"volume":1235,"transactions":9,"vwap":1234},"2026-02-27",7.63,8.055,7.51,7.66,69600,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":456,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-26",6.89,7.88,7.8,9.55,122300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":423,"volume":1250,"transactions":9,"vwap":1248},"2026-02-25",6.92,7.23,6.35,7.12,0.32,111100,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-24",5.76,7.09,6.8,0.96,16.44,110100,{"date":1260,"open":1069,"high":1261,"low":700,"close":1262,"change":323,"percent_change":140,"volume":1263,"transactions":9,"vwap":1262},"2026-02-23",5.95,5.84,69500,{"date":1265,"open":1093,"high":1266,"low":1041,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-20",6.29,5.86,-0.66,-10.12,95600,{"date":1272,"open":1151,"high":1273,"low":975,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-19",6.9,6.52,0.395,6.45,193300,{"date":1279,"open":1019,"high":1280,"low":975,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-18",6.5,6.125,0.55,9.87,120728,{"date":1286,"open":700,"high":1287,"low":1034,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-17",5.925,5.575,-0.675,-10.8,137320,{"date":1293,"open":1294,"high":1295,"low":1281,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-13",7,7.25,6.25,-3.025,-32.61,375784,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":86,"volume":1307,"transactions":9,"vwap":1305},"2026-02-12",9.4,9.675,9.25,9.275,-0.075,13252,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":992,"percent_change":888,"volume":1313,"transactions":9,"vwap":1312},"2026-02-11",9.75,9.3,9.35,8636,{"date":1315,"open":1316,"high":1310,"low":1317,"close":1318,"change":1319,"percent_change":497,"volume":1320,"transactions":9,"vwap":1318},"2026-02-10",9.5,9.05,9.375,-0.375,24364,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1310,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1310},"2026-02-09",8.8,9.775,1.025,11.75,36760,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1047,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-06",8.7,8.875,8.5,8.725,2.95,20268,{"date":1337,"open":1338,"high":1331,"low":1339,"close":1340,"change":226,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-05",8.775,8.425,8.475,-1.74,33916,{"date":1344,"open":1304,"high":1304,"low":1332,"close":1345,"change":1319,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-04",8.625,-4.17,75452,{"date":1349,"open":1350,"high":1305,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-03",9.175,8.75,9,-0.175,-1.91,34708,{"date":1357,"open":1352,"high":1358,"low":1352,"close":1350,"change":1359,"percent_change":811,"volume":1360,"transactions":9,"vwap":1350},"2026-02-02",9.475,0.025,24056,{"date":1362,"open":1310,"high":1310,"low":1352,"close":1363,"change":1364,"percent_change":904,"volume":1365,"transactions":9,"vwap":1363},"2026-01-30",9.15,-0.225,36736,{"date":1367,"open":1316,"high":1241,"low":1368,"close":1318,"change":1353,"percent_change":1021,"volume":1369,"transactions":9,"vwap":1318},"2026-01-29",9.1,33824,{"date":1371,"open":1316,"high":1372,"low":1312,"close":1241,"change":226,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1241},"2026-01-28",9.725,-1.55,33028,{"date":1376,"open":1377,"high":1378,"low":1311,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-27",10,10.25,9.7,-0.2,-2.02,55564,{"date":1384,"open":1385,"high":1385,"low":1363,"close":1385,"change":298,"percent_change":298,"volume":1386,"transactions":9,"vwap":1385},"2026-01-26",9.9,76860,{"date":1388,"open":1377,"high":1389,"low":1390,"close":1385,"change":1380,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1385},"2026-01-23",10.425,9.875,-1.98,51252,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1396},"2026-01-22",10.075,10.1,9.8,0.175,1.76,40012,{"date":1402,"open":1390,"high":1403,"low":1324,"close":1404,"change":207,"percent_change":324,"volume":1405,"transactions":9,"vwap":1404},"2026-01-21",10.325,9.925,62180,{"date":1407,"open":1408,"high":1409,"low":1390,"close":1410,"change":1364,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-20",10.05,11.075,9.975,-2.21,105412,{"date":1414,"open":1378,"high":1415,"low":1377,"close":1416,"change":263,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-16",10.45,10.2,-2.39,30444,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1415,"change":1353,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1415},"2026-01-15",10.6,10.75,10.4,-1.65,20836,{"date":1427,"open":1378,"high":1428,"low":1378,"close":1429,"change":1398,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-14",10.875,10.625,1.67,70660,{"date":1433,"open":1434,"high":1429,"low":1385,"close":1415,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1415},"2026-01-13",10.175,0.15,1.46,53868,{"date":1439,"open":1395,"high":1423,"low":1377,"close":1440,"change":925,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",10.3,-0.96,36616,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1423,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1423},"2026-01-09",10.975,10.375,-0.45,-4.15,27896,{"date":1451,"open":1377,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1332,"volume":1456,"transactions":9,"vwap":1454},"2026-01-08",11.05,9.625,10.85,0.85,57956,{"date":1458,"open":1390,"high":1395,"low":1397,"close":1377,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1377},"2026-01-07",0.125,1.27,35788,{"date":1463,"open":1464,"high":1416,"low":1324,"close":1390,"change":992,"percent_change":263,"volume":1465,"transactions":9,"vwap":1390},"2026-01-06",9.825,40276,{"date":1467,"open":1468,"high":1434,"low":1453,"close":1385,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1385},"2026-01-05",10.125,-0.275,-2.7,39644,{"date":1473,"open":1468,"high":1415,"low":1390,"close":1434,"change":1306,"percent_change":1027,"volume":1474,"transactions":9,"vwap":1434},"2026-01-02",43888,{"date":1476,"open":1318,"high":1403,"low":1304,"close":1378,"change":1455,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1378},"2025-12-31",9.04,62532,{"date":1480,"open":1350,"high":1241,"low":1338,"close":1302,"change":166,"percent_change":711,"volume":1481,"transactions":9,"vwap":1302},"2025-12-30",87632,{"date":1483,"open":1377,"high":1377,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-29",9.2,-0.625,-6.36,71024,{"date":1489,"open":1416,"high":1416,"low":1324,"close":1464,"change":1087,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1464},"2025-12-26",-3.44,29704,{"date":1493,"open":1416,"high":1389,"low":1494,"close":1434,"change":1469,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1434},"2025-12-24",10.025,-2.63,13812,{"date":1498,"open":1378,"high":1499,"low":1350,"close":1415,"change":1359,"percent_change":1124,"volume":1500,"transactions":9,"vwap":1415},"2025-12-23",10.5,76604,{"date":1502,"open":1499,"high":1503,"low":1504,"close":1389,"change":1398,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1389},"2025-12-22",10.7,10.15,1.71,45472,{"date":1508,"open":1408,"high":1429,"low":1408,"close":1378,"change":1380,"percent_change":1354,"volume":1509,"transactions":9,"vwap":1378},"2025-12-19",32832,{"date":1511,"open":1499,"high":1512,"low":1377,"close":1415,"change":207,"percent_change":993,"volume":1513,"transactions":9,"vwap":1415},"2025-12-18",10.825,80728,{"date":1515,"open":1516,"high":1517,"low":1389,"close":1499,"change":324,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1499},"2025-12-17",11.45,11.575,-4.55,85524,{"date":1521,"open":1378,"high":1522,"low":1494,"close":1523,"change":1524,"percent_change":758,"volume":1525,"transactions":9,"vwap":1523},"2025-12-16",11.15,11,0.4,100600,{"date":1527,"open":1528,"high":1529,"low":1378,"close":1421,"change":966,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1421},"2025-12-15",11.375,11.5,-9.79,85396,{"date":1533,"open":1534,"high":1534,"low":1499,"close":1326,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1326},"2025-12-12",15,-3,-20.34,281504,{"date":1539,"open":1540,"high":1534,"low":1541,"close":1542,"change":173,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-11",14.325,13.875,14.75,7.27,168432,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":414,"volume":1552,"transactions":9,"vwap":1550},"2025-12-10",13.175,14.25,12.525,13.75,0.575,176776,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1547,"change":1558,"percent_change":955,"volume":1559,"transactions":9,"vwap":1547},"2025-12-09",12.3,13.2,12.075,0.625,80508,{"date":1561,"open":1562,"high":1562,"low":1517,"close":1563,"change":1380,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-08",13.5,12.55,-1.57,202024,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-05",12.25,13.25,12,12.75,1.25,10.87,336048,{"date":1576,"open":1409,"high":1568,"low":1395,"close":1529,"change":1572,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1529},"2025-12-04",12.2,550680,{"date":1580,"open":1581,"high":1389,"low":1352,"close":1378,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1378},"2025-12-03",9.125,1.35,15.17,81172,{"date":1586,"open":1318,"high":1372,"low":1338,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-02",8.9,-0.6,-6.32,63576,{"date":1592,"open":1385,"high":1410,"low":1358,"close":1316,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1316},"2025-12-01",-0.475,-4.76,51520,{"date":1597,"open":1378,"high":1423,"low":1464,"close":1410,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1410},"2025-11-28",0.075,0.76,29340,{"date":1602,"open":1372,"high":1378,"low":1603,"close":1385,"change":298,"percent_change":298,"volume":1604,"transactions":9,"vwap":1385},"2025-11-26",9.65,38588,{"date":1606,"open":1440,"high":1499,"low":1453,"close":1385,"change":1485,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1385},"2025-11-25",-5.94,84312,{"date":1610,"open":1440,"high":1611,"low":1324,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-24",10.725,10.525,0.325,3.19,66592,{"date":1617,"open":1618,"high":1446,"low":1318,"close":1416,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1416},"2025-11-21",9.45,0.7,7.37,51116,{"date":1623,"open":1624,"high":1503,"low":1316,"close":1316,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1316},"2025-11-20",10.575,-1.175,-11.01,108496,{"date":1629,"open":1422,"high":1630,"low":1429,"close":1631,"change":1306,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-19",11.175,10.675,-0.7,44676,{"date":1635,"open":1512,"high":1636,"low":1378,"close":1422,"change":1524,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1422},"2025-11-18",11.65,3.86,77696,{"date":1640,"open":1389,"high":1641,"low":1378,"close":1642,"change":1588,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-17",12.45,10.35,-5.48,92412,{"date":1646,"open":1647,"high":1647,"low":1422,"close":1648,"change":315,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-14",11.625,10.95,-8.37,88748,{"date":1652,"open":1647,"high":1653,"low":1523,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-13",12.5,11.95,-0.85,-6.64,209724,{"date":1659,"open":1377,"high":1660,"low":1379,"close":1661,"change":428,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-12",13.425,12.8,31.28,778632,{"date":1665,"open":1612,"high":1612,"low":1316,"close":1310,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1310},"2025-11-11",-0.775,-7.36,152568,{"date":1670,"open":1671,"high":1577,"low":1440,"close":1612,"change":1655,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1612},"2025-11-10",11.475,-7.47,184980,{"date":1675,"open":1568,"high":1676,"low":1422,"close":1528,"change":821,"percent_change":1175,"volume":1677,"transactions":9,"vwap":1528},"2025-11-07",12.575,229840,{"date":1679,"open":1680,"high":1681,"low":1326,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-06",13.725,14,12.125,-2.125,-14.91,312928,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1548,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1548},"2025-11-05",13.675,15.75,13.125,0.875,6.54,591348,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1683,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-04",13.275,15.3,13,13.375,-13.71,503816,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-03",16.95,17.675,14.35,15.5,-2.75,-15.07,1056812,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-31",24.65,28.75,17.5,18.25,-14.75,-44.7,7864772,{"date":1721,"open":1722,"high":24,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-30",19.325,16,33,26.325,394.38,57349140,{"date":1729,"open":1730,"high":1294,"low":1144,"close":1731,"change":1732,"percent_change":1261,"volume":1733,"transactions":9,"vwap":1731},"2025-10-29",6.275,6.675,0.375,157128,{"date":1735,"open":1281,"high":707,"low":1151,"close":1736,"change":166,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-28",6.3,3.28,72716,{"date":1740,"open":700,"high":1736,"low":700,"close":1138,"change":1435,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1138},"2025-10-27",2.52,70408,{"date":1744,"open":1296,"high":1296,"low":1745,"close":1261,"change":1306,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1261},"2025-10-24",5.825,-1.24,83688,{"date":1749,"open":1750,"high":1296,"low":1041,"close":1751,"change":1047,"percent_change":463,"volume":1752,"transactions":9,"vwap":1751},"2025-10-23",5.625,6.025,72264,{"date":1754,"open":1755,"high":1736,"low":1041,"close":1756,"change":1485,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-22",6.075,5.775,-9.77,188064,{"date":1760,"open":1761,"high":1294,"low":1099,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-21",6.725,6.4,-0.575,-8.24,116764,{"date":1767,"open":1768,"high":1769,"low":1276,"close":1770,"change":609,"percent_change":1273,"volume":1771,"transactions":9,"vwap":1770},"2025-10-20",6.575,7.2,6.975,110080,{"date":1773,"open":1280,"high":1768,"low":1755,"close":1774,"change":207,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-17",6.525,-0.76,117424,{"date":1778,"open":1779,"high":1295,"low":1780,"close":1768,"change":1087,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1768},"2025-10-16",6.925,6.375,-5.05,174844,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1779,"change":226,"percent_change":527,"volume":1788,"transactions":9,"vwap":1779},"2025-10-15",7.125,7.55,6.85,219860,{"date":1790,"open":1226,"high":1226,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-14",6.825,7.075,-0.425,-5.67,192000,{"date":1797,"open":1798,"high":1198,"low":1791,"close":1226,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1226},"2025-10-13",7.625,-0.125,-1.64,279536,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1798,"change":632,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1798},"2025-10-10",9.225,9.425,7.15,-3.79,1357840,{"date":1810,"open":1785,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-09",8.075,6.75,7.925,0.8,11.23,834820,{"date":1818,"open":1294,"high":1785,"low":1812,"close":1785,"change":1598,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1785},"2025-10-08",1.06,91808,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":925,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-07",7.175,6.775,7.05,-1.4,107656,{"date":1829,"open":1830,"high":1831,"low":1791,"close":1806,"change":1435,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1806},"2025-10-06",7.1,7.475,2.14,140608,{"date":1835,"open":1779,"high":1295,"low":1255,"close":1294,"change":1047,"percent_change":214,"volume":1836,"transactions":9,"vwap":1294},"2025-10-03",103564,{"date":1838,"open":1768,"high":1823,"low":1839,"close":1812,"change":1840,"percent_change":881,"volume":1841,"transactions":9,"vwap":1812},"2025-10-02",6.55,0.3,164388,{"date":1843,"open":1762,"high":1761,"low":1844,"close":1276,"change":1732,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1276},"2025-10-01",6.325,6.17,176772,{"date":1848,"open":1144,"high":1844,"low":1151,"close":1755,"change":207,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1755},"2025-09-30",-0.82,179552,{"date":1852,"open":1247,"high":1247,"low":1261,"close":1281,"change":533,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1281},"2025-09-29",0.82,21016,{"date":1856,"open":1296,"high":1296,"low":700,"close":1755,"change":1799,"percent_change":1381,"volume":1857,"transactions":9,"vwap":1755},"2025-09-26",42584,{"date":1859,"open":1780,"high":1276,"low":1019,"close":1860,"change":207,"percent_change":86,"volume":1861,"transactions":9,"vwap":1860},"2025-09-25",6.2,36912,{"date":1863,"open":1864,"high":1280,"low":1864,"close":1296,"change":1598,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1296},"2025-09-24",6.175,1.21,53912,{"date":1868,"open":1280,"high":1280,"low":1281,"close":1864,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1864},"2025-09-23",-0.325,-5,61584,{"date":1873,"open":1780,"high":707,"low":1296,"close":1280,"change":1840,"percent_change":661,"volume":1874,"transactions":9,"vwap":1280},"2025-09-22",77300,{"date":1876,"open":1877,"high":1296,"low":700,"close":1860,"change":166,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1860},"2025-09-19",5.8,3.33,78528,{"date":1881,"open":1882,"high":1860,"low":1882,"close":1151,"change":207,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1151},"2025-09-18",5.9,-0.83,49576,{"date":1886,"open":1882,"high":1296,"low":1877,"close":1887,"change":533,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-17",6.05,0.83,58424,{"date":1891,"open":1882,"high":1860,"low":1877,"close":1151,"change":356,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1151},"2025-09-16",1.69,76672,{"date":1895,"open":1032,"high":1287,"low":975,"close":1882,"change":356,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1882},"2025-09-15",1.72,319796,{"date":1899,"open":700,"high":1281,"low":1064,"close":1877,"change":298,"percent_change":298,"volume":1900,"transactions":9,"vwap":1877},"2025-09-12",74152,{"date":1902,"open":1296,"high":1247,"low":1756,"close":1877,"change":1588,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1877},"2025-09-11",-9.37,139516,{"date":1906,"open":1273,"high":1294,"low":1138,"close":1762,"change":1289,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1762},"2025-09-10",-9.54,684216,{"date":1910,"open":1823,"high":1911,"low":1912,"close":1792,"change":1380,"percent_change":1708,"volume":1913,"transactions":9,"vwap":1792},"2025-09-09",7.35,6.65,119584,{"date":1915,"open":1295,"high":1916,"low":1791,"close":1917,"change":1918,"percent_change":1614,"volume":1919,"transactions":9,"vwap":1917},"2025-09-08",7.45,7.275,0.225,101140,{"date":1921,"open":1812,"high":1830,"low":1922,"close":1825,"change":1398,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1825},"2025-09-05",6.7,2.55,112884,{"date":1926,"open":1787,"high":1927,"low":1731,"close":1928,"change":1459,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-04",6.95,6.875,1.85,119168,{"date":1932,"open":1812,"high":1830,"low":1933,"close":1812,"change":1799,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1812},"2025-09-03",6.625,-1.82,83256,{"date":1937,"open":1938,"high":1823,"low":1255,"close":1928,"change":1353,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1928},"2025-09-02",7.025,-2.48,56600,{"date":1942,"open":1769,"high":1916,"low":1928,"close":1825,"change":1364,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1825},"2025-08-29",-3.09,181820,{"date":1946,"open":1911,"high":1798,"low":1295,"close":1917,"change":1469,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1917},"2025-08-28",-3.64,112736,{"date":1950,"open":1226,"high":1214,"low":1951,"close":1786,"change":298,"percent_change":298,"volume":1952,"transactions":9,"vwap":1786},"2025-08-27",7.325,139228,{"date":1954,"open":1198,"high":1811,"low":1226,"close":1786,"change":263,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1786},"2025-08-26",-3.21,169160,{"date":1958,"open":1226,"high":1959,"low":1226,"close":1240,"change":166,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1240},"2025-08-25",8,2.63,170692,{"date":1963,"open":1964,"high":1965,"low":1916,"close":1966,"change":263,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-22",7.575,7.825,7.6,-3.18,93432,{"date":1970,"open":1226,"high":1959,"low":1971,"close":1972,"change":115,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-08-21",7.3,7.85,4.67,281856,{"date":1976,"open":1831,"high":1972,"low":1825,"close":1226,"change":1398,"percent_change":1215,"volume":1977,"transactions":9,"vwap":1226},"2025-08-20",297560,{"date":1979,"open":1226,"high":1198,"low":1971,"close":1951,"change":1469,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1951},"2025-08-19",-3.62,69580,{"date":1983,"open":1219,"high":1984,"low":1927,"close":1966,"change":1918,"percent_change":428,"volume":1985,"transactions":9,"vwap":1966},"2025-08-18",7.675,87084,{"date":1987,"open":1966,"high":1988,"low":1917,"close":1989,"change":925,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-15",7.975,7.375,-1.34,144516,{"date":1993,"open":1823,"high":1994,"low":1938,"close":1831,"change":1918,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1831},"2025-08-14",7.875,3.1,175464,{"date":1998,"open":1198,"high":1959,"low":1294,"close":1295,"change":925,"percent_change":786,"volume":1999,"transactions":9,"vwap":1295},"2025-08-13",214684,{"date":2001,"open":1922,"high":1916,"low":2002,"close":1911,"change":27,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1911},"2025-08-12",6.475,8.89,185732,{"date":2006,"open":1770,"high":1294,"low":1844,"close":1812,"change":298,"percent_change":298,"volume":2007,"transactions":9,"vwap":1812},"2025-08-11",132500,{"date":2009,"open":1812,"high":1226,"low":2002,"close":1812,"change":609,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1812},"2025-08-08",7.14,218432,{"date":2013,"open":1933,"high":1761,"low":1281,"close":1736,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1736},"2025-08-07",-0.525,-7.69,118516,{"date":2018,"open":1806,"high":1911,"low":1761,"close":1791,"change":324,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1791},"2025-08-06",-6.83,101152,{"date":2022,"open":1812,"high":1984,"low":1922,"close":1951,"change":2023,"percent_change":1504,"volume":2024,"transactions":9,"vwap":1951},"2025-08-05",0.675,330172,{"date":2026,"open":2027,"high":1806,"low":1287,"close":1912,"change":2023,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1912},"2025-08-04",5.975,11.3,276180,{"date":2031,"open":1787,"high":1928,"low":2032,"close":2027,"change":503,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2027},"2025-08-01",4.625,-13.72,378308,{"date":2036,"open":1226,"high":1786,"low":1928,"close":1779,"change":1632,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1779},"2025-07-31",-9.18,249132,{"date":2040,"open":2041,"high":2041,"low":1294,"close":1798,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1798},"2025-07-30",8.025,-0.4,-4.98,285864,{"date":2046,"open":1352,"high":1352,"low":1965,"close":2041,"change":1793,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2041},"2025-07-29",-5.03,496132,{"date":2050,"open":1332,"high":1587,"low":2051,"close":2052,"change":1613,"percent_change":363,"volume":2053,"transactions":9,"vwap":2052},"2025-07-28",8.25,8.45,516736,{"date":2055,"open":2051,"high":2052,"low":1988,"close":2056,"change":298,"percent_change":298,"volume":2057,"transactions":9,"vwap":2056},"2025-07-25",8.125,247252,{"date":2059,"open":2060,"high":1333,"low":1811,"close":2056,"change":1459,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2056},"2025-07-24",8.175,1.56,257376,{"date":2064,"open":2056,"high":2051,"low":1984,"close":1959,"change":1613,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1959},"2025-07-23",4.23,236904,{"date":2068,"open":2056,"high":2056,"low":1185,"close":1984,"change":1469,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1984},"2025-07-22",-3.46,123536,{"date":2072,"open":2051,"high":2073,"low":2074,"close":1201,"change":1353,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1201},"2025-07-21",8.375,7.525,-2.15,133464,{"date":2078,"open":1332,"high":1332,"low":1226,"close":2056,"change":1364,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2056},"2025-07-18",-2.69,158760,{"date":2082,"open":2073,"high":1332,"low":2041,"close":2083,"change":1918,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-17",8.35,2.77,88320,{"date":2087,"open":2088,"high":1332,"low":1972,"close":2056,"change":1380,"percent_change":904,"volume":2089,"transactions":9,"vwap":2056},"2025-07-16",8.225,96472,{"date":2091,"open":1339,"high":1351,"low":1226,"close":2092,"change":207,"percent_change":1588,"volume":2093,"transactions":9,"vwap":2092},"2025-07-15",8.325,132032,{"date":2095,"open":2083,"high":1305,"low":93,"close":2073,"change":533,"percent_change":27,"volume":2096,"transactions":9,"vwap":2073},"2025-07-14",274220,{"date":2098,"open":2099,"high":1332,"low":1966,"close":2092,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-07-11",7.775,0.425,5.38,310920,{"date":2104,"open":1240,"high":2060,"low":1966,"close":2105,"change":1398,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-10",7.9,2.27,211460,{"date":2109,"open":2110,"high":1959,"low":2110,"close":2111,"change":2112,"percent_change":1839,"volume":2113,"transactions":9,"vwap":2111},"2025-07-09",7.225,7.725,0.475,492360,{"date":2115,"open":1792,"high":1240,"low":1294,"close":1295,"change":1398,"percent_change":565,"volume":2116,"transactions":9,"vwap":1295},"2025-07-08",149608,{"date":2118,"open":1198,"high":1198,"low":1839,"close":1792,"change":632,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1792},"2025-07-07",-4.07,144940,{"date":2122,"open":1226,"high":2105,"low":1294,"close":1989,"change":1799,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1989},"2025-07-03",-1.67,49320,{"date":2126,"open":1972,"high":1972,"low":1219,"close":1226,"change":1380,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1226},"2025-07-02",-2.6,20044,{"date":2130,"open":1198,"high":1198,"low":1295,"close":1214,"change":1359,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1214},"2025-07-01",0.33,30724,{"date":2134,"open":2099,"high":1330,"low":1786,"close":1984,"change":1869,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1984},"2025-06-30",-4.06,168112,{"date":2138,"open":1966,"high":1351,"low":1280,"close":1959,"change":115,"percent_change":882,"volume":2139,"transactions":9,"vwap":1959},"2025-06-27",227704,{"date":2141,"open":2142,"high":1198,"low":1295,"close":1185,"change":1840,"percent_change":737,"volume":2143,"transactions":9,"vwap":1185},"2025-06-26",7.425,13180,{"date":2145,"open":1226,"high":1959,"low":1295,"close":1911,"change":226,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1911},"2025-06-25",-2,21376,{"date":2149,"open":2110,"high":1984,"low":1825,"close":1226,"change":533,"percent_change":156,"volume":2150,"transactions":9,"vwap":1226},"2025-06-24",25836,{"date":2152,"open":1273,"high":1994,"low":1273,"close":1916,"change":2153,"percent_change":1165,"volume":2154,"transactions":9,"vwap":1916},"2025-06-23",0.525,46272,{"date":2156,"open":2074,"high":1240,"low":1779,"close":1779,"change":642,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1779},"2025-06-20",-13.17,38784,{"date":2160,"open":1769,"high":1352,"low":1938,"close":1988,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1988},"2025-06-18",0.825,11.54,170108,{"date":2165,"open":1214,"high":1240,"low":1770,"close":1806,"change":1593,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1806},"2025-06-17",-6.23,70896,{"date":2169,"open":1786,"high":2170,"low":1786,"close":1798,"change":1869,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1798},"2025-06-16",8.2,-4.09,70360,{"date":2174,"open":1959,"high":1332,"low":1198,"close":1201,"change":207,"percent_change":663,"volume":2175,"transactions":9,"vwap":1201},"2025-06-13",86748,{"date":2177,"open":2074,"high":2178,"low":1785,"close":1959,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1959},"2025-06-12",9.075,-6.475,-44.73,647112,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-11",12.325,17,11.775,14.475,1.9,15.11,228964,{"date":2192,"open":1326,"high":2193,"low":1647,"close":1676,"change":2112,"percent_change":296,"volume":2194,"transactions":9,"vwap":1676},"2025-06-10",12.975,8964,{"date":2196,"open":2197,"high":1690,"low":2198,"close":2199,"change":2153,"percent_change":876,"volume":2200,"transactions":9,"vwap":2199},"2025-06-09",11.825,11.6,12.1,6820,{"date":2202,"open":1428,"high":2203,"low":2204,"close":1517,"change":115,"percent_change":520,"volume":2205,"transactions":9,"vwap":1517},"2025-06-06",14.5,10.55,29964,{"date":2207,"open":1570,"high":1570,"low":2208,"close":2209,"change":1763,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-05",10.65,11.225,-4.87,7548,{"date":2213,"open":1577,"high":1577,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-04",11.25,11.8,-0.975,-7.63,9652,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2146,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-03",14.2,14.4,11.675,12.775,-13.54,28428,{"date":2228,"open":1647,"high":1689,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-02",11.425,14.775,2.9,24.42,175452,{"date":2235,"open":1318,"high":1547,"low":2178,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-30",11.875,2.15,22.11,248220,{"date":2241,"open":1959,"high":2242,"low":2105,"close":1372,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1372},"2025-05-29",11.125,1.875,23.89,161956,{"date":2247,"open":93,"high":93,"low":1911,"close":1972,"change":1364,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1972},"2025-05-28",-2.79,19248,{"date":2251,"open":1201,"high":2051,"low":1226,"close":1811,"change":1459,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1811},"2025-05-27",1.57,16600,{"date":2255,"open":1484,"high":2256,"low":1295,"close":1201,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1201},"2025-05-23",13.225,-1.075,-11.91,204336,{"date":2261,"open":1312,"high":1316,"low":2262,"close":2263,"change":1087,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-22",8.825,9.025,-3.73,5692,{"date":2267,"open":1390,"high":1378,"low":1304,"close":1318,"change":315,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1318},"2025-05-21",-9.64,10964,{"date":2271,"open":1422,"high":1422,"low":1311,"close":1446,"change":115,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1446},"2025-05-20",3.49,17428,{"date":2275,"open":1378,"high":1499,"low":1324,"close":1494,"change":1593,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1494},"2025-05-19",-4.52,15204,{"date":2279,"open":1549,"high":1549,"low":1959,"close":1499,"change":2146,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1499},"2025-05-16",-16,37808,{"date":2283,"open":1577,"high":1698,"low":1570,"close":1653,"change":2112,"percent_change":304,"volume":2284,"transactions":9,"vwap":1653},"2025-05-15",5468,{"date":2286,"open":1563,"high":2256,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-14",11.525,12.025,-0.925,-7.14,8880,{"date":2293,"open":2294,"high":2294,"low":1571,"close":2295,"change":324,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-05-13",13.475,12.95,-3.72,8892,{"date":2299,"open":1569,"high":1550,"low":1698,"close":2300,"change":992,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-12",13.45,-0.19,4976,{"date":2304,"open":2305,"high":2221,"low":1569,"close":2294,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2294},"2025-05-09",13.775,-0.725,-5.11,6764,{"date":2310,"open":1550,"high":1542,"low":2311,"close":2221,"change":2100,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2221},"2025-05-08",13.65,3.09,6440,{"date":2315,"open":1548,"high":1548,"low":2305,"close":2305,"change":1364,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2305},"2025-05-07",-1.61,5236,{"date":2319,"open":1681,"high":2320,"low":1550,"close":1681,"change":1469,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1681},"2025-05-06",14.825,-1.93,6688,{"date":2324,"open":2325,"high":2203,"low":1550,"close":2326,"change":207,"percent_change":1087,"volume":2327,"transactions":9,"vwap":2326},"2025-05-05",13.9,14.275,5700,{"date":2329,"open":2203,"high":1542,"low":2330,"close":1540,"change":115,"percent_change":357,"volume":2331,"transactions":9,"vwap":1540},"2025-05-02",13.575,8016,{"date":2333,"open":2334,"high":2335,"low":2311,"close":2336,"change":2306,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-01",14.85,14.975,13.975,-4.93,9736,{"date":2340,"open":2203,"high":1534,"low":2341,"close":2342,"change":632,"percent_change":2146,"volume":2343,"transactions":9,"vwap":2342},"2025-04-30",13.825,14.7,7804,{"date":2345,"open":2346,"high":2347,"low":2203,"close":1534,"change":2289,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1534},"2025-04-29",15.825,15.9,-5.81,8180,{"date":2351,"open":1534,"high":2352,"low":1653,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-04-28",16.125,15.925,1.775,12.54,36920,{"date":2358,"open":2359,"high":2359,"low":1550,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-25",16.25,14.15,-8.35,-37.11,128308,{"date":2365,"open":2366,"high":1724,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-04-24",32.25,21.875,22.5,-10,-30.77,33848,{"date":180,"open":2373,"high":176,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},44.25,31.75,32.5,-11.75,-26.55,23340]