[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLRS":3,"homepage-market-summary":31,"stock-historical-KLRS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KLRS","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},"Kalaris Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Kalaris Therapeutics Inc is a clinical-stage biopharmaceutical company focused on developing and commercializing therapeutics for prevalent retinal diseases. The company is developing TH103, a novel, clinical-stage anti-vascular endothelial growth factor VEGF drug, engineered to potentially provide longer-lasting and increased anti-VEGF activity in patients with exudative and neovascular retinal diseases. TH103 is a fully humanized recombinant fusion protein, functioning as a decoy receptor (a VEGF trap), leveraging salient molecular properties of the human body's native, highest affinity VEGF receptor 1.","20","Berkeley Heights, NJ",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},2.83,2.72,2.89,2.58,2.7,0.13,4.81,27376.108065,347,2.7913,11.88,2.51,143906.5908075299,3.4,1553,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.14,156468,57110654.29269,-59.63,"2025-04-23",[184,185,193,203,212,222,231,240,251,261,271,280,290,298,307,316,325,335,344,354,365,374,384,391,401,411,421,431,439,448,455,462,467,476,483,490,497,506,516,523,530,536,543,552,560,570,580,589,597,607,616,627,635,641,647,655,663,671,678,684,690,696,704,712,717,725,732,739,745,753,758,765,769,775,783,790,795,802,806,811,815,821,828,832,837,842,847,854,863,871,879,886,893,900,906,912,918,925,931,937,941,947,954,960,966,972,979,987,993,998,1006,1013,1021,1029,1036,1044,1051,1059,1065,1071,1078,1087,1094,1103,1110,1118,1123,1129,1135,1142,1149,1154,1160,1168,1175,1182,1188,1195,1202,1209,1218,1224,1233,1239,1247,1254,1261,1268,1276,1283,1292,1297,1305,1311,1319,1327,1335,1342,1348,1356,1361,1370,1377,1384,1393,1400,1404,1411,1419,1426,1432,1439,1447,1454,1459,1466,1472,1477,1481,1487,1494,1501,1507,1512,1520,1527,1533,1541,1548,1555,1562,1569,1574,1580,1586,1593,1599,1605,1612,1617,1622,1627,1632,1637,1645,1651,1658,1665,1671,1678,1682,1689,1697,1701,1706,1711,1719,1726,1732,1737,1743,1749,1753,1758,1764,1770,1774,1780,1784,1788,1792,1796,1800,1804,1810,1814,1819,1823,1828,1832,1837,1840,1846,1851,1856,1863,1869,1876,1883,1890,1897,1904,1911,1919,1922,1928,1934,1939,1943,1947,1950,1955,1960,1964,1969,1975,1984,1991,1995,2000,2002,2006,2010,2014,2020,2024,2030,2035,2042,2050,2054,2059,2064,2070,2075,2081,2086,2093,2099,2105,2109,2116,2119,2123,2128,2133,2136,2142,2147,2152,2155,2161,2165,2169,2173,2178,2183,2189,2192,2196,2200,2205,2208,2211,2216,2219,2224,2230,2235,2240,2243,2246,2250,2254,2258,2262,2265,2269,2273,2278,2283,2289,2294,2299,2302,2306,2313,2316,2320,2326,2331,2334,2339,2343,2346,2351,2354,2357,2361,2365,2367,2373,2377,2381,2385,2389,2393,2401,2406,2411,2415,2420,2425,2429,2437],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.9,-0.15,-5.26,235897.093694,1708,2.6892,{"date":194,"open":195,"high":18,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.88,2.76,2.85,-0.04,-1.38,58621.596869,514,2.841,{"date":204,"open":205,"high":206,"low":207,"close":18,"change":208,"percent_change":142,"volume":209,"transactions":210,"vwap":211},"2026-09-30",2.87,2.97,2.75,-0.01,102557.7661,702,2.852,{"date":213,"open":214,"high":215,"low":216,"close":187,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.84,2.91,2.835,0.055,1.93,51803.005854,637,2.8762,{"date":223,"open":215,"high":206,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",2.81,2.845,-0.075,-2.57,92778.899481,1169,2.8946,{"date":232,"open":233,"high":234,"low":215,"close":235,"change":188,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",3.0244,3.09,2.92,-4.89,49252.379491,506,3.0013,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",3.13,3.162,3.02,3.07,-0.05,-1.6,33587.7661,523,3.0843,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",3.2,3.21,3.12,-0.12,-3.7,24129.7661,260,3.1787,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":188,"volume":268,"transactions":269,"vwap":270},"2026-09-22",3.225,3.285,3.16,3.24,-0.005,29135.737991,490,3.2226,{"date":272,"open":253,"high":273,"low":234,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",3.3,3.245,0.045,1.41,88631.733471,630,3.1418,{"date":281,"open":282,"high":283,"low":284,"close":253,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",3.18,3.23,3.04,0.04,1.27,234394.960111,871,3.1741,{"date":291,"open":253,"high":292,"low":242,"close":265,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",3.27,-0.02,-0.63,43336.942025,1250,3.2149,{"date":299,"open":300,"high":301,"low":302,"close":282,"change":293,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",3.1501,3.25,3.1,-0.62,61745.635368,767,3.1818,{"date":308,"open":309,"high":310,"low":253,"close":253,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",3.35,3.355,-0.1,-3.03,109062.920186,1390,3.2475,{"date":317,"open":318,"high":319,"low":301,"close":273,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",3.41,3.445,-0.08,-2.37,57632.678822,1509,3.3259,{"date":326,"open":327,"high":328,"low":292,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",3.39,3.44,3.38,0.08,2.42,95102.346065,1570,3.3814,{"date":336,"open":337,"high":338,"low":273,"close":273,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",3.55,3.66,-0.17,-4.9,60821.280495,1274,3.406,{"date":345,"open":338,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",3.68,3.45,3.47,-0.16,-4.41,82984.7661,974,3.5383,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",3.88,3.9,3.6,3.63,-0.27,-6.92,100721.372299,1449,3.7226,{"date":366,"open":367,"high":368,"low":369,"close":357,"change":198,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",3.91,3.95,3.82,-1.02,23861.790116,428,3.9038,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":285,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",3.97,4.0399,3.905,3.94,1.03,39986.7661,730,3.9674,{"date":385,"open":376,"high":386,"low":357,"close":357,"change":293,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",4.135,-0.51,16410.314492,433,3.964,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":256,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",3.96,4,3.86,3.92,-2.97,62331.960698,827,3.9543,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",3.99,4.04,3.83,0.01,0.25,19587.26357,438,3.9563,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":210,"vwap":420},"2026-08-28",4.12,4.15,3.89,4.03,-0.07,-1.71,52613.731014,4.0103,{"date":422,"open":423,"high":424,"low":394,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",4.08,4.19,4.1,0.02,0.49,104887.676597,855,4.1184,{"date":432,"open":433,"high":434,"low":403,"close":423,"change":256,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.24,4.31,-2.86,28247.8364,560,4.1308,{"date":440,"open":404,"high":441,"low":404,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",4.25,4.2,0.1,2.44,26261.725892,571,4.1354,{"date":449,"open":450,"high":424,"low":379,"close":425,"change":246,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",4.13,-1.2,51385.624671,688,4.087,{"date":456,"open":425,"high":457,"low":403,"close":414,"change":458,"percent_change":107,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.305,0.03,81244.192406,1078,4.1196,{"date":463,"open":442,"high":442,"low":376,"close":413,"change":246,"percent_change":451,"volume":464,"transactions":465,"vwap":466},"2026-08-20",50212.063104,1183,4.0542,{"date":468,"open":425,"high":469,"low":470,"close":471,"change":472,"percent_change":348,"volume":473,"transactions":474,"vwap":475},"2026-08-19",4.33,3.98,4.17,0.14,79429.204102,954,4.169,{"date":477,"open":394,"high":442,"low":415,"close":416,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",0.07,1.77,29475.520203,834,4.0443,{"date":484,"open":485,"high":471,"low":486,"close":393,"change":256,"percent_change":487,"volume":488,"transactions":474,"vwap":489},"2026-08-17",4.05,3.9116,-2.94,30096.408461,4.0062,{"date":491,"open":492,"high":414,"low":356,"close":423,"change":168,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",4.02,5.15,28090.592617,1221,4.0351,{"date":498,"open":396,"high":499,"low":500,"close":356,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",4.06,3.84,-0.06,-1.52,56488.648963,861,3.9462,{"date":507,"open":508,"high":509,"low":510,"close":379,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",4.07,4.18,3.9359,-0.03,-0.76,62184.904891,606,3.9967,{"date":517,"open":368,"high":518,"low":379,"close":376,"change":458,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",4.14,0.76,27352.578946,421,4.0221,{"date":524,"open":518,"high":471,"low":415,"close":379,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",-0.13,-3.19,39994.660024,826,3.9582,{"date":531,"open":532,"high":434,"low":404,"close":508,"change":256,"percent_change":435,"volume":533,"transactions":534,"vwap":535},"2026-08-07",4.27,58830.35431,842,4.1004,{"date":537,"open":424,"high":457,"low":538,"close":424,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",4.095,0,45219.28293,439,4.2447,{"date":544,"open":545,"high":546,"low":547,"close":424,"change":525,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",4.32,4.38,4.0624,-3.01,26398.782688,345,4.1939,{"date":553,"open":492,"high":554,"low":492,"close":545,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",4.4,0.27,6.67,133334.867778,1827,4.2785,{"date":561,"open":562,"high":563,"low":564,"close":485,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",3.57,4.085,3.46,0.54,15.38,155766.737737,2870,3.784,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":458,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",3.43,3.61,3.4001,3.51,0.86,71788.167218,761,3.5058,{"date":581,"open":582,"high":575,"low":583,"close":584,"change":330,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",3.37,3.03,3.48,2.35,64334.804333,450,3.3701,{"date":590,"open":591,"high":564,"low":283,"close":29,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",3.32,0.06,1.8,100016.716237,1468,3.3621,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":89,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",3.62,3.69,3.265,3.34,-6.7,118210.306204,1193,3.4431,{"date":608,"open":609,"high":500,"low":610,"close":611,"change":188,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",3.75,3.5,3.58,-4.02,69059.832484,967,3.6486,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",3.87,3.965,3.52,3.73,-0.19,-4.85,156949.984929,1673,3.6672,{"date":628,"open":629,"high":630,"low":369,"close":396,"change":188,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",3.93,4.1899,-3.69,137253.986533,2758,3.9632,{"date":636,"open":394,"high":425,"low":367,"close":508,"change":458,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",0.74,97362.675948,1409,3.9959,{"date":642,"open":368,"high":485,"low":643,"close":404,"change":285,"percent_change":175,"volume":644,"transactions":645,"vwap":646},"2026-07-21",3.53,395381.923779,3110,3.7944,{"date":648,"open":441,"high":649,"low":368,"close":394,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",4.5895,-0.38,-8.68,498427.651628,8808,4.127,{"date":656,"open":657,"high":658,"low":659,"close":546,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":546},"2026-07-17",4.43,6.25,4.3,-0.23,-4.99,10924100,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-16",4.77,4.42,4.61,-0.21,-4.36,61300,{"date":672,"open":673,"high":674,"low":554,"close":675,"change":555,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-15",4.58,4.88,4.82,5.93,74400,{"date":679,"open":657,"high":680,"low":659,"close":681,"change":21,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-14",4.62,4.55,2.94,35400,{"date":685,"open":686,"high":687,"low":433,"close":666,"change":293,"percent_change":688,"volume":689,"transactions":9,"vwap":666},"2026-07-13",4.405,4.5,-0.45,68000,{"date":691,"open":692,"high":692,"low":469,"close":693,"change":246,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-10",4.54,4.44,-1.11,10300,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",4.73,4.46,4.49,-0.22,-4.67,16100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":256,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-08",4.885,4.915,4.475,4.71,-2.48,64600,{"date":713,"open":714,"high":715,"low":667,"close":715,"change":54,"percent_change":618,"volume":716,"transactions":9,"vwap":715},"2026-07-07",4.805,4.83,22500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":311,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-06",4.76,4.905,4.57,4.65,-2.11,49700,{"date":726,"open":681,"high":727,"low":546,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",4.795,4.75,0.22,4.86,56300,{"date":733,"open":469,"high":734,"low":414,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",4.6,4.53,0.46,11.3,54500,{"date":740,"open":433,"high":741,"low":357,"close":508,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":508},"2026-06-30",4.34,-0.145,-3.44,104000,{"date":746,"open":747,"high":546,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-29",4.28,4.16,4.215,-0.105,-2.43,122100,{"date":754,"open":657,"high":755,"low":441,"close":545,"change":426,"percent_change":756,"volume":757,"transactions":9,"vwap":545},"2026-06-26",4.485,0.47,164500,{"date":759,"open":760,"high":761,"low":762,"close":659,"change":311,"percent_change":763,"volume":764,"transactions":9,"vwap":659},"2026-06-25",4.37,4.59,4.23,-2.27,53100,{"date":766,"open":700,"high":667,"low":441,"close":554,"change":417,"percent_change":767,"volume":768,"transactions":9,"vwap":554},"2026-06-24",-1.57,50600,{"date":770,"open":546,"high":771,"low":434,"close":772,"change":478,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-23",4.545,4.47,1.59,22100,{"date":776,"open":777,"high":778,"low":779,"close":554,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":554},"2026-06-22",4.68,4.695,4.39,-0.32,-6.78,66300,{"date":784,"open":721,"high":785,"low":681,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",4.8,4.72,0.17,3.74,235500,{"date":791,"open":792,"high":793,"low":699,"close":681,"change":54,"percent_change":413,"volume":794,"transactions":9,"vwap":681},"2026-06-17",4.69,4.749,82500,{"date":796,"open":797,"high":798,"low":799,"close":760,"change":443,"percent_change":800,"volume":801,"transactions":9,"vwap":760},"2026-06-16",4.415,4.568,4.29,2.34,45100,{"date":803,"open":692,"high":722,"low":532,"close":532,"change":501,"percent_change":804,"volume":805,"transactions":9,"vwap":532},"2026-06-15",-1.39,83900,{"date":807,"open":808,"high":777,"low":747,"close":469,"change":511,"percent_change":809,"volume":810,"transactions":9,"vwap":469},"2026-06-12",4.375,-0.69,34300,{"date":812,"open":748,"high":666,"low":425,"close":813,"change":168,"percent_change":22,"volume":814,"transactions":9,"vwap":813},"2026-06-11",4.36,60000,{"date":816,"open":499,"high":817,"low":404,"close":748,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":748},"2026-06-10",4.265,0.075,1.84,47800,{"date":822,"open":823,"high":823,"low":824,"close":563,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":563},"2026-06-09",4.26,4.017,-0.085,-2.04,103700,{"date":829,"open":693,"high":692,"low":414,"close":471,"change":360,"percent_change":830,"volume":831,"transactions":9,"vwap":471},"2026-06-08",-6.08,57900,{"date":833,"open":834,"high":834,"low":554,"close":693,"change":701,"percent_change":835,"volume":836,"transactions":9,"vwap":693},"2026-06-05",4.66,-4.72,141400,{"date":838,"open":786,"high":839,"low":834,"close":834,"change":501,"percent_change":840,"volume":841,"transactions":9,"vwap":834},"2026-06-04",4.827,-1.27,39500,{"date":843,"open":834,"high":844,"low":834,"close":786,"change":478,"percent_change":845,"volume":846,"transactions":9,"vwap":786},"2026-06-03",4.97,1.51,45600,{"date":848,"open":849,"high":849,"low":850,"close":722,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":722},"2026-06-02",4.92,4.56,-0.25,-5.1,99800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",5.26,5.277,4.85,4.9,-0.37,-7.02,65400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":132,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-29",5.21,5.38,5.105,5.27,1.74,144900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":501,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-28",5.24,5.6,5.09,5.18,-1.15,40100,{"date":880,"open":881,"high":882,"low":883,"close":873,"change":458,"percent_change":884,"volume":885,"transactions":9,"vwap":873},"2026-05-27",5.3,5.44,5.05,0.58,82200,{"date":887,"open":888,"high":874,"low":889,"close":865,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":865},"2026-05-26",5.48,5.16,0.29,5.89,156100,{"date":894,"open":895,"high":896,"low":709,"close":849,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":849},"2026-05-22",5.08,5.22,-0.2,-3.91,87200,{"date":901,"open":728,"high":902,"low":728,"close":903,"change":890,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-21",5.153,5.12,6,34200,{"date":907,"open":908,"high":909,"low":850,"close":715,"change":21,"percent_change":910,"volume":911,"transactions":9,"vwap":715},"2026-05-20",4.67,4.91,2.77,53200,{"date":913,"open":667,"high":914,"low":667,"close":915,"change":198,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-19",4.842,4.7,-0.84,21300,{"date":919,"open":920,"high":883,"low":921,"close":922,"change":349,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-18",4.89,4.52,4.74,-3.27,85000,{"date":926,"open":927,"high":927,"low":928,"close":859,"change":780,"percent_change":929,"volume":930,"transactions":9,"vwap":859},"2026-05-15",5.29,4.895,-6.13,33800,{"date":932,"open":859,"high":933,"low":715,"close":896,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":896},"2026-05-14",5.387,0.39,8.07,171700,{"date":938,"open":834,"high":909,"low":921,"close":715,"change":285,"percent_change":939,"volume":940,"transactions":9,"vwap":715},"2026-05-13",0.84,119500,{"date":942,"open":922,"high":943,"low":944,"close":945,"change":592,"percent_change":286,"volume":946,"transactions":9,"vwap":945},"2026-05-12",4.835,4.523,4.79,163000,{"date":948,"open":949,"high":950,"low":792,"close":698,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":698},"2026-05-11",5.02,5.055,-0.35,-6.89,155000,{"date":955,"open":956,"high":873,"low":957,"close":895,"change":417,"percent_change":958,"volume":959,"transactions":9,"vwap":895},"2026-05-08",5.17,4.99,-1.36,41400,{"date":961,"open":962,"high":876,"low":963,"close":493,"change":132,"percent_change":964,"volume":965,"transactions":9,"vwap":493},"2026-05-07",5.06,4.96,1.78,103200,{"date":967,"open":968,"high":969,"low":962,"close":962,"change":89,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-05-06",5.36,5.365,-4.53,106200,{"date":973,"open":974,"high":975,"low":976,"close":881,"change":660,"percent_change":977,"volume":978,"transactions":9,"vwap":881},"2026-05-05",5.51,5.62,5.195,-4.16,109600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":478,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-04",5.49,5.67,5.441,5.53,1.28,54800,{"date":988,"open":984,"high":989,"low":882,"close":990,"change":501,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-01",5.708,5.46,-1.09,86100,{"date":994,"open":982,"high":995,"low":882,"close":996,"change":406,"percent_change":54,"volume":997,"transactions":9,"vwap":996},"2026-04-30",5.73,5.52,217200,{"date":999,"open":1000,"high":1001,"low":1002,"close":974,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":974},"2026-04-29",5.648,5.745,5.454,-0.125,-2.22,91700,{"date":1007,"open":904,"high":1008,"low":888,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-28",6.025,5.635,-0.385,-6.4,153200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-27",6.09,6.13,6.02,-0.09,-1.47,17600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":406,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-24",6.07,6.26,6.05,6.11,0.16,26400,{"date":1030,"open":1031,"high":1032,"low":904,"close":1033,"change":660,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-23",6.33,6.489,6.1,-3.63,32900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1031,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-04-22",6.27,6.62,6.195,0.05,0.8,53700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":780,"percent_change":623,"volume":1050,"transactions":9,"vwap":1049},"2026-04-21",6.54,6.615,6.24,6.28,46900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":657,"volume":1058,"transactions":9,"vwap":1056},"2026-04-20",6.2,6.68,6.139,6.6,0.28,96200,{"date":1060,"open":1054,"high":1054,"low":1061,"close":1062,"change":360,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-17",6.105,6.32,-4.1,106000,{"date":1066,"open":1067,"high":1054,"low":904,"close":1068,"change":112,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",6.06,6.59,12.27,180000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1041,"percent_change":576,"volume":1077,"transactions":9,"vwap":1076},"2026-04-15",5.79,5.99,5.42,5.87,166300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-14",6.29,6.365,5.66,5.82,-0.49,-7.77,140300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":406,"percent_change":1027,"volume":1093,"transactions":9,"vwap":1092},"2026-04-13",6.16,6.46,6.03,6.31,40000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-10",5.86,6.38,5.78,6.3,0.23,3.79,63400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1023,"change":360,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1023},"2026-04-09",6.4,6.64,5.83,-4.26,67500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":256,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-08",6.73,7.14,6.23,6.34,-1.86,114300,{"date":1119,"open":1048,"high":1120,"low":1026,"close":1090,"change":1121,"percent_change":583,"volume":1122,"transactions":9,"vwap":1090},"2026-04-07",6.75,0.19,124300,{"date":1124,"open":1125,"high":1062,"low":1107,"close":1038,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1038},"2026-04-06",5.84,0.48,8.29,129900,{"date":1130,"open":1131,"high":1132,"low":984,"close":1073,"change":742,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1073},"2026-04-02",5.75,6.095,-2.44,23600,{"date":1136,"open":1137,"high":1137,"low":1082,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-01",6.182,5.935,0.165,2.86,38400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":756,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-31",5.25,6.178,5.77,8.87,58300,{"date":1150,"open":1151,"high":1082,"low":873,"close":881,"change":1018,"percent_change":1152,"volume":1153,"transactions":9,"vwap":881},"2026-03-30",5.43,-1.67,25900,{"date":1155,"open":1096,"high":1074,"low":873,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-27",5.39,-0.43,-7.39,173000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1083,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1083},"2026-03-26",5.98,6.163,5.685,-0.295,-4.82,100400,{"date":1169,"open":1048,"high":1170,"low":1171,"close":1172,"change":825,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-25",6.7,5.96,6.115,-1.37,60400,{"date":1176,"open":1177,"high":1178,"low":1053,"close":1053,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1053},"2026-03-24",6.5,6.81,-0.3,-4.62,44300,{"date":1183,"open":1184,"high":1185,"low":1090,"close":1177,"change":417,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1177},"2026-03-23",6.65,6.85,-1.07,41000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":89,"percent_change":1194,"volume":831,"transactions":9,"vwap":1193},"2026-03-20",6.72,6.92,6.55,6.57,-3.52,{"date":1196,"open":1197,"high":1198,"low":1190,"close":1178,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1178},"2026-03-19",7.53,7.6,-0.72,-9.56,76200,{"date":1203,"open":1204,"high":1205,"low":1197,"close":1197,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1197},"2026-03-18",8.5,8.62,-0.99,-11.62,63300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-17",8.81,9.29,8.08,8.52,-0.29,-3.29,51300,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1211,"change":472,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1211},"2026-03-16",8.96,8.2,1.61,84800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-13",9.055,9.07,8.55,8.67,-0.5,-5.45,32500,{"date":1234,"open":1235,"high":1236,"low":1229,"close":1237,"change":198,"percent_change":1157,"volume":1238,"transactions":9,"vwap":1237},"2026-03-12",9.35,9.565,9.17,86500,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-11",9.96,9.135,9.21,-0.75,-7.53,31700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1241,"change":198,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1241},"2026-03-10",9.82,10,9.48,-0.4,31800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1250,"change":54,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1250},"2026-03-09",9.65,10.19,9.3,1.83,44700,{"date":1262,"open":1263,"high":1264,"low":1235,"close":1249,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1249},"2026-03-06",9.46,10.42,0.145,1.5,41200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1192,"volume":1275,"transactions":9,"vwap":1273},"2026-03-05",9.31,9.75,8.85,9.675,0.595,52800,{"date":1277,"open":1278,"high":1279,"low":1272,"close":1280,"change":142,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",9.5,10.09,9.08,-3.61,55900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",9.975,10.56,9.26,9.42,-1,-9.6,71100,{"date":1293,"open":1257,"high":1294,"low":1295,"close":1264,"change":198,"percent_change":650,"volume":1296,"transactions":9,"vwap":1264},"2026-03-02",10.69,10.095,28300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":311,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-27",10.39,10.654,10.1,10.46,-0.95,27100,{"date":1306,"open":1286,"high":1307,"low":1308,"close":1286,"change":417,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1286},"2026-02-26",10.8,10.31,-0.66,14300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":142,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-25",11,11.02,9.9,10.63,-3.1,58900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":168,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",10.67,11.215,10.545,10.97,1.86,43800,{"date":1328,"open":1329,"high":1314,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",10.5,9.81,10.77,0.77,7.7,103900,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1250,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1250},"2026-02-20",11.04,9.965,-0.98,-8.93,81300,{"date":1343,"open":1344,"high":1314,"low":1250,"close":1345,"change":637,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-19",10.23,10.98,7.23,92200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-18",8.48,10.426,10.24,1.975,23.9,144600,{"date":1357,"open":1241,"high":1241,"low":1213,"close":1358,"change":1010,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-17",8.265,-4.45,176700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-13",9.02,9.267,8.54,8.65,-0.33,-3.67,27700,{"date":1371,"open":1372,"high":1315,"low":1373,"close":1374,"change":1309,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-12",9.63,8.8,8.98,-6.85,54000,{"date":1378,"open":1379,"high":1380,"low":1272,"close":1381,"change":650,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-11",10.14,10.28,9.64,-3.79,60300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-10",9.05,10.27,8.92,10.02,0.97,10.72,79300,{"date":1394,"open":1395,"high":1212,"low":1396,"close":1386,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1386},"2026-02-09",8.35,8.34,0.71,8.51,57100,{"date":1401,"open":1402,"high":1403,"low":1127,"close":1396,"change":208,"percent_change":256,"volume":1181,"transactions":9,"vwap":1396},"2026-02-06",8.37,8.75,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1395,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1395},"2026-02-05",8.89,8.25,-0.48,-5.44,39200,{"date":1412,"open":1227,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-04",9.355,8.41,8.83,-0.31,-3.39,36600,{"date":1420,"open":1421,"high":1251,"low":1422,"close":1423,"change":458,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-03",9.155,9.06,9.14,0.33,57200,{"date":1427,"open":1403,"high":1428,"low":1403,"close":1429,"change":1100,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-02",9.15,9.11,2.59,16000,{"date":1433,"open":1434,"high":1435,"low":1373,"close":1436,"change":780,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-30",9.01,9.33,8.88,-3.48,43100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":851,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-29",9.41,9.61,9.09,9.2,-2.65,17000,{"date":1448,"open":1442,"high":1449,"low":1450,"close":1451,"change":349,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-28",9.695,8.78,9.45,-1.66,76300,{"date":1455,"open":1456,"high":1457,"low":1442,"close":1442,"change":89,"percent_change":1133,"volume":1458,"transactions":9,"vwap":1442},"2026-01-27",9.79,10.473,63600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1461,"change":1041,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1461},"2026-01-26",9.85,9.88,9.55,0.51,46200,{"date":1467,"open":1468,"high":1462,"low":1469,"close":1470,"change":426,"percent_change":168,"volume":1471,"transactions":9,"vwap":1470},"2026-01-23",9.84,9.62,9.8,37000,{"date":1473,"open":1474,"high":1338,"low":1475,"close":1476,"change":208,"percent_change":311,"volume":1232,"transactions":9,"vwap":1476},"2026-01-22",9.89,9.12,9.78,{"date":1478,"open":1330,"high":1250,"low":1479,"close":1456,"change":293,"percent_change":897,"volume":1480,"transactions":9,"vwap":1456},"2026-01-21",9.76,29500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1330,"change":478,"percent_change":112,"volume":1486,"transactions":9,"vwap":1330},"2026-01-20",9.56,9.99,9.04,62900,{"date":1488,"open":1489,"high":1241,"low":1490,"close":1491,"change":163,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-16",8.7,8.604,9.74,9.93,111400,{"date":1495,"open":1496,"high":1497,"low":1373,"close":1498,"change":650,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-15",9.16,9.37,8.86,-4.11,89400,{"date":1502,"open":1235,"high":1503,"low":1504,"close":1505,"change":539,"percent_change":539,"volume":1506,"transactions":9,"vwap":1505},"2026-01-14",9.39,8.737,9.24,45900,{"date":1508,"open":1272,"high":1263,"low":1509,"close":1505,"change":1510,"percent_change":921,"volume":1511,"transactions":9,"vwap":1505},"2026-01-13",8.691,0.4,47600,{"date":1513,"open":1479,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-12",9.97,8.72,8.84,-0.94,-9.61,174100,{"date":1521,"open":1402,"high":1522,"low":1523,"close":1476,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1476},"2026-01-09",10.243,8.3,1.52,18.4,238500,{"date":1528,"open":1529,"high":1220,"low":1530,"close":1530,"change":1230,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-08",8.82,8.26,-5.71,45300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1025,"volume":1540,"transactions":9,"vwap":1538},"2026-01-07",8.535,9.091,8.4,8.76,0.5,86800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1530,"change":330,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1530},"2026-01-06",8.14,8.418,8.025,0.98,83700,{"date":1549,"open":1550,"high":1436,"low":1551,"close":1552,"change":256,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-05",8.43,7.915,8.18,-1.45,109100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1523,"change":1560,"percent_change":1452,"volume":1561,"transactions":9,"vwap":1523},"2026-01-02",8.42,8.53,8.04,-0.14,94000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":592,"percent_change":112,"volume":1568,"transactions":9,"vwap":1567},"2025-12-31",8.38,8.885,8.31,8.44,119400,{"date":1570,"open":1443,"high":1451,"low":1571,"close":1564,"change":1244,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2025-12-30",8.32,-8.21,95900,{"date":1575,"open":1428,"high":1576,"low":1414,"close":1577,"change":1003,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-29",9.34,9.13,-1.35,101300,{"date":1581,"open":1582,"high":1582,"low":1475,"close":1583,"change":1584,"percent_change":1417,"volume":1585,"transactions":9,"vwap":1583},"2025-12-26",10.2,9.255,-0.325,91600,{"date":1587,"open":1588,"high":1589,"low":1503,"close":1590,"change":320,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-24",9.66,9.72,9.58,-0.83,19700,{"date":1594,"open":1595,"high":1313,"low":1596,"close":1588,"change":1252,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1588},"2025-12-23",10.11,9.51,-3.98,101700,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1257,"volume":1554,"transactions":9,"vwap":1603},"2025-12-22",9.18,10.226,10.06,0.93,{"date":1606,"open":1607,"high":1329,"low":1608,"close":1577,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1577},"2025-12-19",10.36,9,-1.29,-12.38,251600,{"date":1613,"open":1614,"high":26,"low":1615,"close":1264,"change":539,"percent_change":539,"volume":1616,"transactions":9,"vwap":1264},"2025-12-18",10.84,9.978,636300,{"date":1618,"open":1366,"high":1345,"low":1523,"close":1264,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1264},"2025-12-17",1.76,20.32,737200,{"date":1623,"open":1624,"high":1516,"low":1523,"close":1625,"change":1027,"percent_change":1626,"volume":1238,"transactions":9,"vwap":1625},"2025-12-16",8.45,8.66,1.88,{"date":1628,"open":1406,"high":1629,"low":1127,"close":1204,"change":860,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1204},"2025-12-15",8.95,-4.17,93000,{"date":1633,"open":1624,"high":1147,"low":1634,"close":1147,"change":565,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1147},"2025-12-12",7.82,6.48,186900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":519,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-11",7.57,8.61,7.445,8.33,10.04,154300,{"date":1646,"open":1647,"high":1333,"low":1648,"close":1639,"change":1649,"percent_change":1062,"volume":1650,"transactions":9,"vwap":1639},"2025-12-10",7.11,7.1,0.45,128900,{"date":1652,"open":1653,"high":1198,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-09",6.17,7.12,0.96,15.58,299500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1089,"change":1663,"percent_change":908,"volume":1664,"transactions":9,"vwap":1089},"2025-12-08",5.92,6.245,5.58,0.275,48800,{"date":1666,"open":1076,"high":1667,"low":1083,"close":1668,"change":1669,"percent_change":1670,"volume":810,"transactions":9,"vwap":1668},"2025-12-05",6.265,5.885,-0.035,-0.59,{"date":1672,"open":1673,"high":904,"low":1674,"close":1660,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1660},"2025-12-04",5.54,5.33,0.38,6.86,210200,{"date":1679,"open":888,"high":874,"low":1680,"close":1673,"change":478,"percent_change":985,"volume":1681,"transactions":9,"vwap":1673},"2025-12-03",5.35,147500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1684,"change":426,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1684},"2025-12-02",5.47,5.8,5.1,0.37,178500,{"date":1690,"open":1691,"high":1061,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-01",5.97,5.4,5.45,-0.79,-12.66,137900,{"date":1698,"open":1046,"high":1046,"low":1082,"close":1048,"change":897,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1048},"2025-11-28",-3.11,116700,{"date":1702,"open":1703,"high":1046,"low":1023,"close":1704,"change":54,"percent_change":195,"volume":1705,"transactions":9,"vwap":1704},"2025-11-26",6.36,6.44,46700,{"date":1707,"open":1177,"high":1708,"low":1033,"close":1024,"change":622,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1024},"2025-11-25",6.76,-2.95,87300,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-24",7.07,6.37,6.45,-0.56,-7.99,107600,{"date":1720,"open":1721,"high":1713,"low":1722,"close":1723,"change":1724,"percent_change":773,"volume":1725,"transactions":9,"vwap":1723},"2025-11-21",6.91,6.04,7.01,0.11,198500,{"date":1727,"open":1728,"high":1113,"low":1046,"close":1729,"change":729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-20",6.93,6.9,3.29,348900,{"date":1733,"open":1715,"high":1734,"low":1735,"close":1054,"change":1100,"percent_change":562,"volume":1736,"transactions":9,"vwap":1054},"2025-11-19",6.98,6.075,469900,{"date":1738,"open":981,"high":1739,"low":1740,"close":1715,"change":380,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1715},"2025-11-18",6.49,5.23,19,291700,{"date":1744,"open":1684,"high":1745,"low":1746,"close":1075,"change":198,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1075},"2025-11-17",5.675,5.31,-0.73,108400,{"date":1750,"open":1686,"high":981,"low":1751,"close":990,"change":21,"percent_change":444,"volume":1752,"transactions":9,"vwap":990},"2025-11-14",5,48100,{"date":1754,"open":1755,"high":1693,"low":1755,"close":1674,"change":1687,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1674},"2025-11-13",4.87,7.46,79200,{"date":1759,"open":730,"high":1760,"low":698,"close":963,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":963},"2025-11-12",5.11,-0.11,-2.17,124600,{"date":1765,"open":1766,"high":873,"low":1766,"close":1767,"change":555,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-11",4.844,5.07,5.63,97900,{"date":1771,"open":728,"high":1767,"low":1772,"close":785,"change":1041,"percent_change":61,"volume":1773,"transactions":9,"vwap":785},"2025-11-10",4.502,122200,{"date":1775,"open":792,"high":1776,"low":1777,"close":728,"change":426,"percent_change":1778,"volume":1779,"transactions":9,"vwap":728},"2025-11-07",4.825,4.51,0.42,294500,{"date":1781,"open":1751,"high":902,"low":692,"close":698,"change":360,"percent_change":1782,"volume":1783,"transactions":9,"vwap":698},"2025-11-06",-5.4,203700,{"date":1785,"open":698,"high":1786,"low":915,"close":1751,"change":890,"percent_change":1089,"volume":1787,"transactions":9,"vwap":1751},"2025-11-05",5.03,118700,{"date":1789,"open":675,"high":957,"low":908,"close":709,"change":1790,"percent_change":1791,"volume":1532,"transactions":9,"vwap":709},"2025-11-04",-0.28,-5.61,{"date":1793,"open":895,"high":1693,"low":1794,"close":957,"change":198,"percent_change":88,"volume":1795,"transactions":9,"vwap":957},"2025-11-03",4.78,108600,{"date":1797,"open":719,"high":903,"low":709,"close":1786,"change":890,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1786},"2025-10-31",6.12,49400,{"date":1801,"open":675,"high":849,"low":915,"close":922,"change":525,"percent_change":1802,"volume":1803,"transactions":9,"vwap":922},"2025-10-30",-2.67,25200,{"date":1805,"open":1806,"high":1807,"low":709,"close":1755,"change":525,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1755},"2025-10-29",4.98,5.243,-2.6,42600,{"date":1811,"open":859,"high":881,"low":1812,"close":1751,"change":472,"percent_change":195,"volume":1813,"transactions":9,"vwap":1751},"2025-10-28",4.713,145700,{"date":1815,"open":719,"high":963,"low":1816,"close":730,"change":132,"percent_change":1817,"volume":1818,"transactions":9,"vwap":730},"2025-10-27",4.602,1.89,68600,{"date":1820,"open":858,"high":1806,"low":728,"close":665,"change":256,"percent_change":1821,"volume":1822,"transactions":9,"vwap":665},"2025-10-24",-2.45,42300,{"date":1824,"open":1825,"high":883,"low":554,"close":920,"change":1464,"percent_change":1826,"volume":1827,"transactions":9,"vwap":920},"2025-10-23",4.41,11.64,110600,{"date":1829,"open":915,"high":915,"low":532,"close":546,"change":951,"percent_change":1830,"volume":1831,"transactions":9,"vwap":546},"2025-10-22",-7.4,97000,{"date":1833,"open":859,"high":1806,"low":1834,"close":698,"change":339,"percent_change":1835,"volume":1836,"transactions":9,"vwap":698},"2025-10-21",4.64,-3.47,68300,{"date":1838,"open":921,"high":1767,"low":921,"close":859,"change":555,"percent_change":1107,"volume":1839,"transactions":9,"vwap":859},"2025-10-20",118900,{"date":1841,"open":715,"high":1842,"low":687,"close":1843,"change":349,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-17",4.906,4.63,-3.34,81000,{"date":1847,"open":909,"high":1751,"low":1848,"close":945,"change":1560,"percent_change":1849,"volume":1850,"transactions":9,"vwap":945},"2025-10-16",4.735,-2.84,76600,{"date":1852,"open":903,"high":873,"low":698,"close":1853,"change":339,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-15",4.93,-3.33,87600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1686,"change":1861,"percent_change":1113,"volume":1862,"transactions":9,"vwap":1686},"2025-10-14",4.84,5.236,4.637,0.34,127100,{"date":1864,"open":1865,"high":1806,"low":799,"close":719,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":719},"2025-10-13",4.45,0.31,6.97,286200,{"date":1870,"open":915,"high":1871,"low":1872,"close":1865,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-10-10",4.898,4.35,-0.175,-3.78,369800,{"date":1877,"open":1046,"high":1878,"low":741,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-09",6.662,4.625,-1.965,-29.82,601600,{"date":1884,"open":1885,"high":1886,"low":1177,"close":1068,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1068},"2025-10-08",7.76,8.213,-1.13,-14.64,199100,{"date":1891,"open":1892,"high":1893,"low":1734,"close":1894,"change":1416,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-07",7.97,8.445,7.72,-3.86,329300,{"date":1898,"open":1106,"high":1899,"low":1106,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-06",8.805,8.03,1.39,20.93,524700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1106,"change":688,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1106},"2025-10-03",7,7.31,6.625,-6.35,113200,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-02",6.08,7.62,7.09,1.02,16.8,371100,{"date":1920,"open":1098,"high":1170,"low":1098,"close":1023,"change":890,"percent_change":949,"volume":1921,"transactions":9,"vwap":1023},"2025-10-01",130100,{"date":1923,"open":1099,"high":1924,"low":1001,"close":1098,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1098},"2025-09-30",6.79,-0.57,-8.98,222000,{"date":1929,"open":1131,"high":1715,"low":1930,"close":1931,"change":637,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-29",5.531,6.35,13.19,219500,{"date":1935,"open":665,"high":1685,"low":728,"close":1936,"change":939,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-26",5.61,17.61,251400,{"date":1940,"open":735,"high":22,"low":1825,"close":665,"change":1941,"percent_change":881,"volume":1942,"transactions":9,"vwap":665},"2025-09-25",0.24,80800,{"date":1944,"open":945,"high":1853,"low":1865,"close":735,"change":89,"percent_change":1945,"volume":1946,"transactions":9,"vwap":735},"2025-09-24",-5.03,139100,{"date":1948,"open":693,"high":675,"low":760,"close":665,"change":1687,"percent_change":1414,"volume":1949,"transactions":9,"vwap":665},"2025-09-23",142800,{"date":1951,"open":921,"high":859,"low":1952,"close":554,"change":1560,"percent_change":1953,"volume":1954,"transactions":9,"vwap":554},"2025-09-22",4.325,-3.08,215500,{"date":1956,"open":546,"high":785,"low":441,"close":692,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":692},"2025-09-19",0.15,3.42,234200,{"date":1961,"open":1865,"high":1962,"low":414,"close":779,"change":246,"percent_change":1887,"volume":1963,"transactions":9,"vwap":779},"2025-09-18",4.533,148900,{"date":1965,"open":1806,"high":881,"low":1966,"close":693,"change":1925,"percent_change":1967,"volume":1968,"transactions":9,"vwap":693},"2025-09-17",4.361,-11.38,353200,{"date":1970,"open":367,"high":493,"low":609,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-16",5.01,1.3,35.04,420500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-15",3.76,3.962,3.485,3.71,-0.18,-4.63,166600,{"date":1985,"open":471,"high":1986,"low":1987,"close":415,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":415},"2025-09-12",4.175,3.81,-0.39,-9.11,214200,{"date":1992,"open":681,"high":834,"low":394,"close":747,"change":360,"percent_change":1993,"volume":1994,"transactions":9,"vwap":747},"2025-09-11",-5.93,210100,{"date":1996,"open":709,"high":1997,"low":657,"close":681,"change":525,"percent_change":1998,"volume":1999,"transactions":9,"vwap":681},"2025-09-10",4.731,-2.78,82700,{"date":2001,"open":657,"high":1848,"low":657,"close":777,"change":285,"percent_change":576,"volume":1855,"transactions":9,"vwap":777},"2025-09-09",{"date":2003,"open":700,"high":859,"low":657,"close":1834,"change":426,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1834},"2025-09-08",0.43,202800,{"date":2007,"open":681,"high":858,"low":741,"close":680,"change":198,"percent_change":2008,"volume":2009,"transactions":9,"vwap":680},"2025-09-05",-0.86,352400,{"date":2011,"open":424,"high":1751,"low":414,"close":834,"change":132,"percent_change":2012,"volume":2013,"transactions":9,"vwap":834},"2025-09-04",1.97,607700,{"date":2015,"open":485,"high":2016,"low":485,"close":721,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":721},"2025-09-03",7.26,0.57,14.25,10860000,{"date":2021,"open":395,"high":425,"low":609,"close":394,"change":320,"percent_change":2022,"volume":2023,"transactions":9,"vwap":394},"2025-09-02",-1.96,60800,{"date":2025,"open":573,"high":386,"low":2026,"close":423,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":423},"2025-08-29",3.56,0.52,14.61,61500,{"date":2031,"open":2032,"high":393,"low":2033,"close":2026,"change":1126,"percent_change":1656,"volume":2034,"transactions":9,"vwap":2026},"2025-08-28",3.115,3.08,328600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2033,"change":2027,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2033},"2025-08-27",2.605,3.259,2.55,20.31,429800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1041,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-26",2.578,2.65,2.53,2.56,1.99,31200,{"date":2051,"open":2052,"high":2047,"low":2052,"close":27,"change":539,"percent_change":539,"volume":2053,"transactions":9,"vwap":27},"2025-08-25",2.5,27500,{"date":2055,"open":19,"high":19,"low":2056,"close":27,"change":1041,"percent_change":2057,"volume":2058,"transactions":9,"vwap":27},"2025-08-22",2.37,2.03,67700,{"date":2060,"open":2039,"high":2039,"low":444,"close":2061,"change":1761,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-21",2.46,-4.28,10800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2066,"change":539,"percent_change":539,"volume":2069,"transactions":9,"vwap":2066},"2025-08-20",2.57,2.64,2.47,28700,{"date":2071,"open":2072,"high":2072,"low":444,"close":2066,"change":478,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2066},"2025-08-19",2.638,2.8,24800,{"date":2076,"open":2061,"high":2077,"low":2078,"close":2052,"change":285,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2052},"2025-08-18",2.6,2.36,1.63,55200,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2061,"change":1121,"percent_change":1402,"volume":2085,"transactions":9,"vwap":2061},"2025-08-15",2.31,2.481,78600,{"date":2087,"open":2088,"high":2089,"low":178,"close":2090,"change":208,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-14",2.28,2.32,2.27,-0.44,75100,{"date":2094,"open":2095,"high":19,"low":2096,"close":2088,"change":668,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2088},"2025-08-13",2.45,2.2,-8.43,113300,{"date":2100,"open":2101,"high":1430,"low":2061,"close":2102,"change":339,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-12",2.585,2.49,-6.39,62000,{"date":2106,"open":2101,"high":20,"low":2039,"close":2107,"change":208,"percent_change":860,"volume":2108,"transactions":9,"vwap":2107},"2025-08-11",2.66,12100,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":198,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-08",2.71,2.54,2.67,-1.48,28900,{"date":2117,"open":2113,"high":2118,"low":2077,"close":2111,"change":478,"percent_change":2045,"volume":1369,"transactions":9,"vwap":2111},"2025-08-07",2.793,{"date":2120,"open":2101,"high":2121,"low":2112,"close":2067,"change":132,"percent_change":643,"volume":2122,"transactions":9,"vwap":2067},"2025-08-06",2.766,72100,{"date":2124,"open":2046,"high":2125,"low":2061,"close":2039,"change":511,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2039},"2025-08-05",2.68,-1.16,48200,{"date":2129,"open":2130,"high":2107,"low":2061,"close":19,"change":1761,"percent_change":2131,"volume":2132,"transactions":9,"vwap":19},"2025-08-04",2.61,-4.09,69700,{"date":2134,"open":17,"high":207,"low":2047,"close":2135,"change":406,"percent_change":1687,"volume":1275,"transactions":9,"vwap":2135},"2025-08-01",2.69,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2125,"change":208,"percent_change":860,"volume":2141,"transactions":9,"vwap":2125},"2025-07-31",2.73,2.957,2.62,19100,{"date":2143,"open":2144,"high":2145,"low":2135,"close":2135,"change":539,"percent_change":539,"volume":2146,"transactions":9,"vwap":2135},"2025-07-30",2.78,2.82,15200,{"date":2148,"open":206,"high":206,"low":2045,"close":2135,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2135},"2025-07-29",-0.235,-8.03,72800,{"date":2153,"open":2144,"high":206,"low":2144,"close":2154,"change":1139,"percent_change":1162,"volume":1232,"transactions":9,"vwap":2154},"2025-07-28",2.925,{"date":2156,"open":224,"high":2157,"low":2158,"close":196,"change":320,"percent_change":2159,"volume":2160,"transactions":9,"vwap":196},"2025-07-25",2.96,2.661,-2.82,41300,{"date":2162,"open":2144,"high":2163,"low":2144,"close":214,"change":478,"percent_change":2046,"volume":2164,"transactions":9,"vwap":214},"2025-07-24",2.959,37500,{"date":2166,"open":2140,"high":206,"low":2046,"close":910,"change":168,"percent_change":2167,"volume":2168,"transactions":9,"vwap":910},"2025-07-23",7.78,132900,{"date":2170,"open":2052,"high":1430,"low":2171,"close":2066,"change":1957,"percent_change":1053,"volume":2172,"transactions":9,"vwap":2066},"2025-07-22",2.41,148200,{"date":2174,"open":2175,"high":2052,"low":2175,"close":331,"change":458,"percent_change":2176,"volume":2177,"transactions":9,"vwap":331},"2025-07-21",2.39,1.26,23400,{"date":2179,"open":2056,"high":2180,"low":2056,"close":2175,"change":511,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2175},"2025-07-18",2.535,-1.24,40600,{"date":2184,"open":2185,"high":2186,"low":585,"close":331,"change":198,"percent_change":2187,"volume":2188,"transactions":9,"vwap":331},"2025-07-17",2.43,2.52,-1.63,203600,{"date":2190,"open":2061,"high":1430,"low":2191,"close":2061,"change":592,"percent_change":2052,"volume":1471,"transactions":9,"vwap":2061},"2025-07-16",2.4,{"date":2193,"open":19,"high":2077,"low":2194,"close":2191,"change":668,"percent_change":2195,"volume":1208,"transactions":9,"vwap":2191},"2025-07-15",2.33,-8.05,{"date":2197,"open":2061,"high":2140,"low":2061,"close":2130,"change":54,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2130},"2025-07-14",7.41,33900,{"date":2201,"open":2052,"high":2202,"low":331,"close":2185,"change":417,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2185},"2025-07-11",2.652,-2.8,68500,{"date":2206,"open":2067,"high":2067,"low":2191,"close":2052,"change":246,"percent_change":2022,"volume":2207,"transactions":9,"vwap":2052},"2025-07-10",24700,{"date":2209,"open":2067,"high":2067,"low":2078,"close":2039,"change":511,"percent_change":2126,"volume":2210,"transactions":9,"vwap":2039},"2025-07-09",65200,{"date":2212,"open":2130,"high":2213,"low":2214,"close":19,"change":511,"percent_change":877,"volume":2215,"transactions":9,"vwap":19},"2025-07-08",2.641,2.545,11800,{"date":2217,"open":2102,"high":2130,"low":2191,"close":2130,"change":1724,"percent_change":554,"volume":2218,"transactions":9,"vwap":2130},"2025-07-07",14600,{"date":2220,"open":2221,"high":2135,"low":2052,"close":2052,"change":501,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2052},"2025-07-03",2.625,-2.34,35700,{"date":2225,"open":2226,"high":2227,"low":2047,"close":2047,"change":293,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2047},"2025-07-02",2.677,2.751,-0.78,15100,{"date":2231,"open":2232,"high":2232,"low":2066,"close":19,"change":1018,"percent_change":2233,"volume":2234,"transactions":9,"vwap":19},"2025-07-01",2.733,-3.37,2800,{"date":2236,"open":2135,"high":2237,"low":2140,"close":2113,"change":1041,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2113},"2025-06-30",2.719,1.91,5700,{"date":2241,"open":2112,"high":20,"low":2112,"close":2140,"change":592,"percent_change":800,"volume":2242,"transactions":9,"vwap":2140},"2025-06-27",38300,{"date":2244,"open":2077,"high":2113,"low":2068,"close":2047,"change":198,"percent_change":2245,"volume":1296,"transactions":9,"vwap":2047},"2025-06-26",-1.54,{"date":2247,"open":331,"high":2248,"low":2088,"close":2077,"change":1724,"percent_change":666,"volume":2249,"transactions":9,"vwap":2077},"2025-06-25",2.645,28600,{"date":2251,"open":2252,"high":2113,"low":2056,"close":2102,"change":21,"percent_change":974,"volume":2253,"transactions":9,"vwap":2102},"2025-06-24",2.415,72500,{"date":2255,"open":2191,"high":2256,"low":585,"close":2078,"change":198,"percent_change":1152,"volume":2257,"transactions":9,"vwap":2078},"2025-06-23",2.533,14700,{"date":2259,"open":207,"high":207,"low":2089,"close":2191,"change":339,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2191},"2025-06-20",-6.61,150100,{"date":2263,"open":2077,"high":2113,"low":2039,"close":2066,"change":406,"percent_change":934,"volume":2264,"transactions":9,"vwap":2066},"2025-06-18",36300,{"date":2266,"open":2077,"high":197,"low":27,"close":2047,"change":1761,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2047},"2025-06-17",-4.12,69500,{"date":2270,"open":2067,"high":2144,"low":2047,"close":2113,"change":458,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2113},"2025-06-16",1.14,18900,{"date":2274,"open":207,"high":196,"low":2275,"close":2067,"change":256,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2067},"2025-06-13",2.448,-4.35,53500,{"date":2279,"open":2280,"high":2280,"low":196,"close":196,"change":1560,"percent_change":2281,"volume":2282,"transactions":9,"vwap":196},"2025-06-12",3.078,-4.83,22300,{"date":2284,"open":2285,"high":2286,"low":2073,"close":187,"change":1981,"percent_change":2287,"volume":2288,"transactions":9,"vwap":187},"2025-06-11",3.06,3.22,-5.84,40700,{"date":2290,"open":2291,"high":591,"low":2285,"close":2033,"change":426,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2033},"2025-06-10",3.11,0.65,24900,{"date":2295,"open":2296,"high":643,"low":2285,"close":2285,"change":89,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2285},"2025-06-09",3.33,-7.27,90800,{"date":2300,"open":244,"high":309,"low":244,"close":273,"change":1121,"percent_change":1026,"volume":2301,"transactions":9,"vwap":273},"2025-06-06",30100,{"date":2303,"open":2304,"high":301,"low":2304,"close":2291,"change":426,"percent_change":2292,"volume":2305,"transactions":9,"vwap":2291},"2025-06-05",3,18300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":234,"change":406,"percent_change":2311,"volume":2312,"transactions":9,"vwap":234},"2025-06-04",2.99,3.15,2.945,0.32,71300,{"date":2314,"open":206,"high":2033,"low":235,"close":2033,"change":330,"percent_change":2113,"volume":2315,"transactions":9,"vwap":2033},"2025-06-03",22000,{"date":2317,"open":187,"high":2318,"low":187,"close":2304,"change":443,"percent_change":347,"volume":2319,"transactions":9,"vwap":2304},"2025-06-02",3.025,11900,{"date":2321,"open":2322,"high":2323,"low":195,"close":187,"change":501,"percent_change":2324,"volume":2325,"transactions":9,"vwap":187},"2025-05-30",2.95,3.095,-2.03,16200,{"date":2327,"open":2073,"high":2328,"low":2073,"close":2157,"change":592,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2157},"2025-05-29",3.041,2.07,18200,{"date":2332,"open":1140,"high":2328,"low":224,"close":187,"change":208,"percent_change":142,"volume":2333,"transactions":9,"vwap":187},"2025-05-28",16400,{"date":2335,"open":2073,"high":682,"low":2336,"close":215,"change":2337,"percent_change":659,"volume":2338,"transactions":9,"vwap":215},"2025-05-27",2.79,0.12,39600,{"date":2340,"open":910,"high":205,"low":2248,"close":2336,"change":198,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2336},"2025-05-23",-1.41,119100,{"date":2344,"open":235,"high":2345,"low":196,"close":16,"change":188,"percent_change":1945,"volume":2312,"transactions":9,"vwap":16},"2025-05-22",3.075,{"date":2347,"open":254,"high":1958,"low":195,"close":2348,"change":951,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-21",2.98,-10.51,136800,{"date":2352,"open":254,"high":328,"low":2309,"close":2296,"change":330,"percent_change":2061,"volume":2353,"transactions":9,"vwap":2296},"2025-05-20",59500,{"date":2355,"open":329,"high":2356,"low":265,"close":301,"change":660,"percent_change":2260,"volume":1418,"transactions":9,"vwap":301},"2025-05-19",3.54,{"date":2358,"open":518,"high":518,"low":348,"close":584,"change":501,"percent_change":2359,"volume":2360,"transactions":9,"vwap":584},"2025-05-16",-1.69,94100,{"date":2362,"open":2286,"high":2363,"low":242,"close":2356,"change":1027,"percent_change":698,"volume":2364,"transactions":9,"vwap":2356},"2025-05-15",3.805,29000,{"date":2366,"open":302,"high":1977,"low":302,"close":329,"change":21,"percent_change":394,"volume":2312,"transactions":9,"vwap":329},"2025-05-14",{"date":2368,"open":2369,"high":2370,"low":242,"close":301,"change":525,"percent_change":2371,"volume":2372,"transactions":9,"vwap":301},"2025-05-13",3.28,3.405,-3.85,55600,{"date":2374,"open":572,"high":618,"low":302,"close":329,"change":311,"percent_change":2375,"volume":2376,"transactions":9,"vwap":329},"2025-05-12",-2.87,81500,{"date":2378,"open":2379,"high":2379,"low":584,"close":584,"change":860,"percent_change":1518,"volume":2380,"transactions":9,"vwap":584},"2025-05-09",4.21,21600,{"date":2382,"open":659,"high":779,"low":2383,"close":2383,"change":688,"percent_change":2384,"volume":2053,"transactions":9,"vwap":2383},"2025-05-08",3.85,-10.47,{"date":2386,"open":957,"high":949,"low":424,"close":659,"change":1084,"percent_change":2387,"volume":2388,"transactions":9,"vwap":659},"2025-05-07",-10.23,34000,{"date":2390,"open":927,"high":1746,"low":700,"close":945,"change":303,"percent_change":2391,"volume":2392,"transactions":9,"vwap":945},"2025-05-06",-11.46,60700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-05-05",5.64,5.91,5.41,-0.42,-7.2,23300,{"date":2402,"open":2403,"high":1062,"low":2404,"close":1107,"change":293,"percent_change":142,"volume":2405,"transactions":9,"vwap":1107},"2025-05-02",5.65,5.55,34800,{"date":2407,"open":1049,"high":2408,"low":984,"close":2409,"change":2398,"percent_change":603,"volume":2410,"transactions":9,"vwap":2409},"2025-05-01",6.87,5.85,94200,{"date":2412,"open":2413,"high":1906,"low":1024,"close":1038,"change":294,"percent_change":2414,"volume":2074,"transactions":9,"vwap":1038},"2025-04-30",6.95,-9.13,{"date":2416,"open":2417,"high":2418,"low":2417,"close":1729,"change":1121,"percent_change":16,"volume":2419,"transactions":9,"vwap":1729},"2025-04-29",6.53,7.4,131700,{"date":2421,"open":2422,"high":2423,"low":1739,"close":2424,"change":406,"percent_change":1957,"volume":831,"transactions":9,"vwap":2424},"2025-04-28",6.61,7.33,6.71,{"date":2426,"open":1177,"high":2427,"low":1177,"close":1170,"change":54,"percent_change":196,"volume":2428,"transactions":9,"vwap":1170},"2025-04-25",6.857,13900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1084,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-04-24",7.02,7.15,6.42,6.52,-6.99,21700,{"date":182,"open":2438,"high":2439,"low":2438,"close":1723,"change":1649,"percent_change":1676,"volume":2440,"transactions":9,"vwap":1723},6.56,7.16,16900]