[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KYNB":3,"homepage-market-summary":30,"stock-historical-KYNB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KYNB","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},"Kyntra Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kyntra Bio Inc is a biopharmaceutical company focused on the development of novel therapies in oncology and rare disease. The company's research programs target cancer and rare disease indications, including anemia associated with lower-risk myelodysplastic syndrome (LR-MDS) and metastatic castration-resistant prostate cancer (mCRPC). Itd pipeline drug candidates include Roxadustat and FG-3246.","34","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.09,6.36,6.45,5.62,6.31,-0.22,-3.49,88292.739952,595,6.0048,12.13,26150.93518429482,7.2,2988,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},12.6,4.85,31848,11624692.731258,-20.65,"2025-04-23",[184,185,195,206,216,226,237,246,256,267,277,287,298,308,317,328,339,349,358,369,380,389,399,407,418,426,435,445,454,462,472,481,490,499,508,515,524,531,541,550,559,567,576,585,594,603,611,620,628,638,645,651,658,667,676,683,690,696,703,707,713,720,727,733,742,749,754,760,766,773,779,782,788,793,798,805,808,812,816,822,825,831,836,843,849,852,856,861,865,870,873,879,884,888,892,896,899,902,907,911,917,923,926,930,935,938,943,950,954,958,962,965,969,973,980,986,991,996,999,1003,1007,1012,1017,1019,1024,1029,1032,1034,1038,1043,1047,1056,1061,1068,1072,1077,1082,1087,1092,1097,1102,1106,1112,1116,1120,1125,1129,1135,1140,1143,1148,1152,1156,1159,1163,1169,1176,1182,1188,1193,1198,1203,1209,1214,1219,1226,1231,1237,1243,1250,1253,1261,1268,1275,1282,1289,1298,1307,1314,1321,1328,1336,1342,1348,1353,1360,1365,1371,1377,1384,1390,1396,1403,1408,1414,1420,1425,1428,1433,1437,1443,1450,1457,1463,1468,1473,1478,1482,1488,1493,1496,1501,1506,1509,1516,1521,1527,1531,1534,1539,1544,1547,1551,1555,1560,1568,1574,1579,1584,1588,1591,1596,1602,1608,1615,1622,1629,1636,1642,1646,1651,1656,1663,1671,1677,1683,1689,1696,1702,1708,1715,1722,1730,1738,1745,1750,1757,1766,1774,1782,1787,1791,1796,1802,1808,1813,1820,1827,1832,1836,1842,1850,1856,1860,1867,1871,1878,1884,1890,1894,1898,1905,1911,1918,1927,1934,1941,1946,1953,1958,1963,1966,1972,1979,1984,1987,1990,1995,1999,2001,2004,2010,2015,2019,2025,2029,2033,2038,2041,2044,2050,2054,2061,2067,2073,2080,2088,2095,2101,2107,2112,2118,2123,2128,2134,2141,2149,2154,2157,2163,2167,2171,2177,2183,2188,2193,2198,2201,2206,2212,2215,2219,2223,2227,2232,2236,2240,2244,2248,2251,2255,2259,2263,2267,2272,2277,2282,2287,2293,2296,2300,2307,2311,2315,2320],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",6.6,6.635,6.3,-0.19,-2.92,26079.940076,370,6.4373,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",6.64,6.84,6.49,6.5,-0.15,-2.26,23997.526342,229,6.6085,{"date":207,"open":208,"high":209,"low":187,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",6.6705,6.9329,6.65,-0.14,-2.06,25471.818926,325,6.7015,{"date":217,"open":218,"high":219,"low":197,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",6.8,6.9495,6.79,-0.11,-1.59,18046.22434,296,6.7331,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",6.96,7.12,6.83,6.9,-0.04,-0.58,12226.828713,155,6.9418,{"date":238,"open":239,"high":239,"low":231,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",7.0105,6.94,-0.06,-0.86,19745.378773,215,6.9598,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",7.175,6.98,7,-0.25,-3.45,15537.898839,177,7.0254,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",7.09,7.3,7.03,7.25,-0.03,-0.41,29102.547852,361,7.2097,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",7.15,7.28,6.99,0.08,1.11,22495.720753,381,7.1679,{"date":278,"open":279,"high":280,"low":281,"close":28,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",7.1,7.26,7.0301,0.125,1.77,18565.466154,358,7.1409,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",7.29,7.378,6.66,7.075,-0.025,-0.35,79876.057447,672,7.0626,{"date":299,"open":300,"high":301,"low":302,"close":279,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",7.73,7.7501,7.05,-0.51,-6.7,38618.719664,340,7.3009,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":212,"volume":314,"transactions":315,"vwap":316},"2026-09-16",7.78,7.8449,7.61,-0.16,17730.527518,187,7.771,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",7.81,7.9499,7.38,7.77,-0.26,-3.24,12093.522607,223,7.8465,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",7.85,8.06,7.79,8.03,0.06,0.75,23776.762175,220,7.9243,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":241,"volume":346,"transactions":347,"vwap":348},"2026-09-11",8.175,8.25,7.92,7.97,-0.005,9682.617781,162,8.0827,{"date":350,"open":351,"high":351,"low":260,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",8.42,7.975,-0.065,-0.81,83887.327319,696,7.9605,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",8.1204,8.2599,7.985,8.04,-0.18,-2.19,5901.740483,123,8.0999,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",8.41,8.5,8.05,8.22,-0.33,-3.86,11048.667891,224,8.3807,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":334,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",8.335,8.67,8.55,0.71,11906.360788,241,8.5696,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":232,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",8.59,8.635,8.285,8.49,-0.47,12429.904244,303,8.4934,{"date":400,"open":344,"high":401,"low":343,"close":402,"change":403,"percent_change":259,"volume":404,"transactions":405,"vwap":406},"2026-09-02",8.65,8.53,0.58,42182.672645,681,8.3267,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",7.83,8.0502,7.8,7.95,0.17,2.19,27581.416713,477,7.9603,{"date":419,"open":343,"high":420,"low":421,"close":310,"change":88,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",8.025,7.595,-2.99,30752.303216,659,7.7921,{"date":427,"open":428,"high":429,"low":411,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",7.99,8.02,0.02,0.25,15784.359044,198,7.9559,{"date":436,"open":437,"high":438,"low":343,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",8.01,8.12,8,-0.105,-1.3,5867.030555,213,7.9944,{"date":446,"open":447,"high":448,"low":412,"close":449,"change":450,"percent_change":334,"volume":451,"transactions":452,"vwap":453},"2026-08-26",8.11,8.15,8.105,0.005,7394.335762,221,8.0147,{"date":455,"open":439,"high":438,"low":456,"close":94,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",7.75,0.12,1.5,45181.907118,346,7.9841,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",7.67,7.98,7.65,0.46,6.12,25651.320608,374,7.8187,{"date":473,"open":474,"high":475,"low":259,"close":476,"change":167,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",7.35,7.6,7.52,2.73,40008.749226,334,7.4517,{"date":482,"open":258,"high":483,"low":484,"close":485,"change":413,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",7.39,6.8629,7.32,2.38,23973.883747,393,7.2324,{"date":491,"open":248,"high":492,"low":493,"close":269,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",7.24,6.945,0.14,2,18760.597506,440,7.0905,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":167,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",6.81,7.2533,7.01,2.94,13735.606172,275,7.0349,{"date":509,"open":240,"high":510,"low":501,"close":501,"change":88,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",7.158,-3.4,24960.185038,423,6.9745,{"date":516,"open":517,"high":518,"low":519,"close":302,"change":520,"percent_change":494,"volume":521,"transactions":522,"vwap":523},"2026-08-14",7.025,7.4074,6.9509,0.01,17706.137659,247,7.1426,{"date":525,"open":260,"high":269,"low":260,"close":526,"change":241,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",7.04,-0.85,3777.945567,171,7.1017,{"date":532,"open":533,"high":534,"low":535,"close":279,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",7.14,7.2312,7.045,0.03,0.42,4228.712809,130,7.1322,{"date":542,"open":543,"high":28,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",6.91,7.07,0.1,1.43,13017.402862,160,7.0993,{"date":551,"open":289,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",7.3328,6.97,-0.3,-4.13,3515.19556,125,7.1315,{"date":560,"open":553,"high":259,"low":553,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",7.27,0.2895,4.15,5199.339718,145,7.1466,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":211,"volume":573,"transactions":574,"vwap":575},"2026-08-06",6.93,7.1095,6.9805,-0.0095,1519.812303,59,7.0003,{"date":577,"open":231,"high":578,"low":579,"close":271,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",7.0681,6.75,0.07,1.01,7315.663063,175,6.9827,{"date":586,"open":271,"high":250,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",6.885,6.92,0.16,2.37,8798.256102,313,6.9821,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":536,"percent_change":600,"volume":601,"transactions":443,"vwap":602},"2026-08-03",6.88,6.9767,6.7505,6.76,0.45,4984.342033,6.8404,{"date":604,"open":230,"high":605,"low":291,"close":606,"change":241,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",6.8893,6.73,-0.88,4644.990219,161,6.743,{"date":612,"open":613,"high":614,"low":615,"close":220,"change":520,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",6.77,6.905,6.709,0.15,5697.713114,135,6.8167,{"date":621,"open":493,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":529,"vwap":627},"2026-07-29",6.95,6.78,-0.195,-2.8,6585.454369,6.9044,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",7.18,6.89,6.975,-0.075,-1.06,8922.222739,137,7.0325,{"date":639,"open":526,"high":229,"low":640,"close":302,"change":430,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",7.0101,0.28,4656.200069,93,7.0566,{"date":646,"open":544,"high":28,"low":260,"close":260,"change":232,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",-0.57,2690.995757,92,7.0795,{"date":652,"open":653,"high":653,"low":544,"close":544,"change":654,"percent_change":655,"volume":656,"transactions":529,"vwap":657},"2026-07-23",7.2084,-0.145,-2.01,4344.1368,7.135,{"date":659,"open":259,"high":259,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",7.13,7.215,-0.0849,-1.16,4435.543987,181,7.1998,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":583,"vwap":675},"2026-07-21",7.06,7.3872,7.2999,0.2599,3.69,3593.637489,7.2645,{"date":677,"open":678,"high":492,"low":526,"close":526,"change":190,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",7.17,-2.63,5202.363052,190,7.1697,{"date":684,"open":685,"high":483,"low":686,"close":687,"change":313,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-17",7.375,7.16,7.23,-2.17,9400,{"date":691,"open":692,"high":693,"low":692,"close":483,"change":53,"percent_change":694,"volume":695,"transactions":9,"vwap":483},"2026-07-16",7.19,7.535,2.5,10200,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":221,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-15",7.33,7.59,7.21,-1.5,7300,{"date":704,"open":259,"high":705,"low":261,"close":485,"change":293,"percent_change":141,"volume":706,"transactions":9,"vwap":485},"2026-07-14",7.4,11100,{"date":708,"open":475,"high":709,"low":259,"close":710,"change":323,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-13",7.685,7.345,-3.42,13700,{"date":714,"open":705,"high":715,"low":705,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",7.72,7.605,0.285,3.89,23500,{"date":721,"open":722,"high":723,"low":261,"close":485,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":485},"2026-07-09",7.457,7.49,-0.17,-2.27,17200,{"date":728,"open":729,"high":475,"low":729,"close":723,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":723},"2026-07-08",7.45,-0.05,-0.66,3700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",7.42,7.82,7.372,7.54,0.29,4,58000,{"date":743,"open":744,"high":745,"low":261,"close":261,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":261},"2026-07-06",7.41,7.629,-0.38,-4.98,19600,{"date":750,"open":475,"high":332,"low":475,"close":751,"change":272,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-02",7.63,1.06,5000,{"date":755,"open":699,"high":475,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",7.37,7.55,0,4700,{"date":761,"open":269,"high":762,"low":269,"close":757,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":757},"2026-06-30",7.669,0.24,3.28,12200,{"date":767,"open":768,"high":705,"low":769,"close":770,"change":580,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",7.246,6.87,7.31,0.97,15100,{"date":774,"open":669,"high":775,"low":599,"close":492,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":492},"2026-06-26",7.44,0.3,4.32,17700,{"date":780,"open":250,"high":723,"low":596,"close":240,"change":758,"percent_change":758,"volume":781,"transactions":9,"vwap":240},"2026-06-25",77900,{"date":783,"open":784,"high":785,"low":784,"close":240,"change":262,"percent_change":786,"volume":787,"transactions":9,"vwap":240},"2026-06-24",6.85,7.046,-0.43,4100,{"date":789,"open":790,"high":553,"low":791,"close":553,"change":131,"percent_change":136,"volume":792,"transactions":9,"vwap":553},"2026-06-23",6.86,6.82,12100,{"date":794,"open":795,"high":543,"low":795,"close":596,"change":53,"percent_change":796,"volume":797,"transactions":9,"vwap":596},"2026-06-22",6.71,2.69,4600,{"date":799,"open":198,"high":784,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",6.653,6.7,-0.21,-3.04,15600,{"date":806,"open":231,"high":526,"low":231,"close":543,"change":758,"percent_change":758,"volume":807,"transactions":9,"vwap":543},"2026-06-17",8400,{"date":809,"open":535,"high":535,"low":230,"close":543,"change":810,"percent_change":403,"volume":811,"transactions":9,"vwap":543},"2026-06-16",0.04,6200,{"date":813,"open":302,"high":28,"low":769,"close":769,"change":323,"percent_change":814,"volume":815,"transactions":9,"vwap":769},"2026-06-15",-3.65,10100,{"date":817,"open":218,"high":412,"low":818,"close":660,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":660},"2026-06-12",6.72,0.37,5.47,461300,{"date":823,"open":271,"high":271,"low":801,"close":599,"change":580,"percent_change":60,"volume":824,"transactions":9,"vwap":599},"2026-06-11",6300,{"date":826,"open":230,"high":827,"low":828,"close":829,"change":758,"percent_change":758,"volume":830,"transactions":9,"vwap":829},"2026-06-10",6.991,6.61,6.69,11300,{"date":832,"open":791,"high":271,"low":833,"close":829,"change":334,"percent_change":834,"volume":835,"transactions":9,"vwap":829},"2026-06-09",6.669,0.9,19400,{"date":837,"open":784,"high":784,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",6.55,6.63,-0.08,-1.19,12500,{"date":844,"open":218,"high":845,"low":210,"close":795,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":795},"2026-06-05",6.875,-0.1,-1.47,6800,{"date":850,"open":784,"high":271,"low":218,"close":501,"change":758,"percent_change":758,"volume":851,"transactions":9,"vwap":501},"2026-06-04",3800,{"date":853,"open":230,"high":228,"low":613,"close":501,"change":262,"percent_change":854,"volume":855,"transactions":9,"vwap":501},"2026-06-03",-0.44,5800,{"date":857,"open":858,"high":228,"low":230,"close":198,"change":241,"percent_change":859,"volume":860,"transactions":9,"vwap":198},"2026-06-02",6.915,-0.87,2700,{"date":862,"open":543,"high":863,"low":218,"close":231,"change":758,"percent_change":758,"volume":864,"transactions":9,"vwap":231},"2026-06-01",6.983,18700,{"date":866,"open":302,"high":302,"low":790,"close":231,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":231},"2026-05-29",-0.12,-1.71,6600,{"date":871,"open":302,"high":258,"low":503,"close":872,"change":520,"percent_change":494,"volume":702,"transactions":9,"vwap":872},"2026-05-28",7.02,{"date":874,"open":875,"high":876,"low":875,"close":503,"change":589,"percent_change":877,"volume":878,"transactions":9,"vwap":503},"2026-05-27",6.955,7.168,2.34,9300,{"date":880,"open":271,"high":881,"low":784,"close":784,"change":211,"percent_change":882,"volume":883,"transactions":9,"vwap":784},"2026-05-26",7.072,-2,6000,{"date":885,"open":791,"high":302,"low":791,"close":271,"change":886,"percent_change":111,"volume":887,"transactions":9,"vwap":271},"2026-05-22",0.05,11600,{"date":889,"open":569,"high":622,"low":596,"close":240,"change":890,"percent_change":211,"volume":891,"transactions":9,"vwap":240},"2026-05-21",-0.01,5600,{"date":893,"open":784,"high":553,"low":784,"close":622,"change":616,"percent_change":894,"volume":895,"transactions":9,"vwap":622},"2026-05-20",2.21,2800,{"date":897,"open":623,"high":231,"low":623,"close":218,"change":262,"percent_change":854,"volume":898,"transactions":9,"vwap":218},"2026-05-19",11000,{"date":900,"open":622,"high":901,"low":501,"close":230,"change":520,"percent_change":616,"volume":706,"transactions":9,"vwap":230},"2026-05-18",7.015,{"date":903,"open":904,"high":901,"low":791,"close":791,"change":190,"percent_change":905,"volume":906,"transactions":9,"vwap":791},"2026-05-15",6.946,-2.71,10000,{"date":908,"open":901,"high":909,"low":228,"close":503,"change":520,"percent_change":494,"volume":910,"transactions":9,"vwap":503},"2026-05-14",7.095,9200,{"date":912,"open":913,"high":533,"low":250,"close":250,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":250},"2026-05-13",7.08,-0.225,-3.11,9500,{"date":918,"open":631,"high":919,"low":218,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-12",7.225,0.425,6.25,12900,{"date":924,"open":622,"high":517,"low":218,"close":218,"change":201,"percent_change":925,"volume":804,"transactions":9,"vwap":218},"2026-05-11",-2.16,{"date":927,"open":302,"high":258,"low":622,"close":622,"change":201,"percent_change":928,"volume":929,"transactions":9,"vwap":622},"2026-05-08",-2.11,4900,{"date":931,"open":544,"high":28,"low":544,"close":279,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":279},"2026-05-07",-0.02,-0.28,11900,{"date":936,"open":279,"high":280,"low":279,"close":229,"change":430,"percent_change":641,"volume":937,"transactions":9,"vwap":229},"2026-05-06",4400,{"date":939,"open":261,"high":940,"low":544,"close":279,"change":846,"percent_change":941,"volume":942,"transactions":9,"vwap":279},"2026-05-05",7.255,-1.39,5900,{"date":944,"open":945,"high":946,"low":258,"close":28,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":28},"2026-05-04",7.187,7.307,0.11,1.55,8900,{"date":951,"open":561,"high":289,"low":669,"close":258,"change":364,"percent_change":952,"volume":953,"transactions":9,"vwap":258},"2026-05-01",-2.48,4800,{"date":955,"open":302,"high":561,"low":302,"close":561,"change":956,"percent_change":957,"volume":824,"transactions":9,"vwap":561},"2026-04-30",0.22,3.12,{"date":959,"open":960,"high":660,"low":302,"close":302,"change":758,"percent_change":758,"volume":961,"transactions":9,"vwap":302},"2026-04-29",7.092,3900,{"date":963,"open":302,"high":700,"low":302,"close":302,"change":430,"percent_change":641,"volume":964,"transactions":9,"vwap":302},"2026-04-28",3400,{"date":966,"open":269,"high":686,"low":967,"close":260,"change":221,"percent_change":968,"volume":942,"transactions":9,"vwap":260},"2026-04-27",7.024,-1.54,{"date":970,"open":250,"high":261,"low":249,"close":533,"change":971,"percent_change":972,"volume":815,"transactions":9,"vwap":533},"2026-04-24",0.129,1.84,{"date":974,"open":975,"high":258,"low":250,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-23",7.013,7.011,-0.179,-2.49,4200,{"date":981,"open":982,"high":982,"low":228,"close":692,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":692},"2026-04-22",7.22,0.128,1.81,17400,{"date":987,"open":698,"high":698,"low":988,"close":988,"change":989,"percent_change":990,"volume":851,"transactions":9,"vwap":988},"2026-04-21",7.062,-0.278,-3.79,{"date":992,"open":28,"high":321,"low":993,"close":994,"change":430,"percent_change":995,"volume":961,"transactions":9,"vwap":994},"2026-04-20",7.057,7.34,0.27,{"date":997,"open":483,"high":483,"low":28,"close":485,"change":998,"percent_change":984,"volume":787,"transactions":9,"vwap":485},"2026-04-17",0.13,{"date":1000,"open":261,"high":994,"low":630,"close":692,"change":580,"percent_change":1001,"volume":1002,"transactions":9,"vwap":692},"2026-04-16",0.98,8700,{"date":1004,"open":474,"high":1005,"low":258,"close":229,"change":251,"percent_change":1006,"volume":949,"transactions":9,"vwap":229},"2026-04-15",7.36,-3.39,{"date":1008,"open":258,"high":1009,"low":258,"close":756,"change":739,"percent_change":1010,"volume":1011,"transactions":9,"vwap":756},"2026-04-14",7.455,4.1,12400,{"date":1013,"open":302,"high":630,"low":872,"close":913,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":913},"2026-04-13",-0.09,-1.26,28400,{"date":1018,"open":982,"high":982,"low":279,"close":678,"change":932,"percent_change":933,"volume":979,"transactions":9,"vwap":678},"2026-04-10",{"date":1020,"open":1021,"high":259,"low":1021,"close":692,"change":221,"percent_change":1022,"volume":1023,"transactions":9,"vwap":692},"2026-04-09",7.145,-1.51,12600,{"date":1025,"open":994,"high":483,"low":248,"close":259,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":259},"2026-04-08",0.38,5.49,13000,{"date":1030,"open":622,"high":686,"low":791,"close":588,"change":241,"percent_change":242,"volume":1031,"transactions":9,"vwap":588},"2026-04-07",36900,{"date":1033,"open":492,"high":492,"low":249,"close":249,"change":262,"percent_change":786,"volume":855,"transactions":9,"vwap":249},"2026-04-06",{"date":1035,"open":261,"high":705,"low":503,"close":503,"change":1014,"percent_change":1036,"volume":1037,"transactions":9,"vwap":503},"2026-04-02",-1.27,11500,{"date":1039,"open":579,"high":474,"low":579,"close":279,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":279},"2026-04-01",0.32,4.72,30800,{"date":1044,"open":1045,"high":240,"low":1045,"close":623,"change":1040,"percent_change":80,"volume":1046,"transactions":9,"vwap":623},"2026-03-31",6.585,23900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-30",6.553,6.59,6.32,6.46,-0.13,-1.97,49200,{"date":1057,"open":828,"high":790,"low":1058,"close":1050,"change":886,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1050},"2026-03-27",6.38,0.76,31000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":251,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-26",6.74,6.925,6.54,-3.68,26300,{"date":1069,"open":784,"high":249,"low":188,"close":220,"change":810,"percent_change":1070,"volume":1071,"transactions":9,"vwap":220},"2026-03-25",0.59,13600,{"date":1073,"open":228,"high":302,"low":197,"close":579,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":579},"2026-03-24",-0.31,-4.39,50300,{"date":1078,"open":687,"high":270,"low":250,"close":669,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":669},"2026-03-23",-0.07,-0.98,32500,{"date":1083,"open":259,"high":1084,"low":660,"close":660,"change":724,"percent_change":1085,"volume":1086,"transactions":9,"vwap":660},"2026-03-20",7.442,-2.33,38900,{"date":1088,"open":872,"high":1089,"low":553,"close":259,"change":431,"percent_change":1090,"volume":1091,"transactions":9,"vwap":259},"2026-03-19",7.305,3.55,60000,{"date":1093,"open":735,"high":735,"low":250,"close":302,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":302},"2026-03-18",-0.32,-4.34,53500,{"date":1098,"open":231,"high":1099,"low":829,"close":756,"change":819,"percent_change":1100,"volume":1101,"transactions":9,"vwap":756},"2026-03-17",7.51,5.29,78400,{"date":1103,"open":269,"high":259,"low":250,"close":250,"change":536,"percent_change":1104,"volume":1105,"transactions":9,"vwap":250},"2026-03-16",0.43,21600,{"date":1107,"open":1108,"high":280,"low":1109,"close":553,"change":730,"percent_change":1110,"volume":1111,"transactions":9,"vwap":553},"2026-03-13",7.115,6.922,-0.71,20000,{"date":1113,"open":872,"high":660,"low":622,"close":872,"change":846,"percent_change":1114,"volume":1115,"transactions":9,"vwap":872},"2026-03-12",-1.4,30700,{"date":1117,"open":1118,"high":289,"low":517,"close":229,"change":890,"percent_change":211,"volume":1119,"transactions":9,"vwap":229},"2026-03-11",7.11,7400,{"date":1121,"open":1122,"high":705,"low":660,"close":660,"change":802,"percent_change":1123,"volume":1124,"transactions":9,"vwap":660},"2026-03-10",7.327,-2.86,13100,{"date":1126,"open":579,"high":466,"low":801,"close":994,"change":1127,"percent_change":770,"volume":1128,"transactions":9,"vwap":994},"2026-03-09",0.5,56900,{"date":1130,"open":543,"high":260,"low":1131,"close":198,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":198},"2026-03-06",6.67,-0.045,-0.65,54800,{"date":1136,"open":569,"high":1137,"low":579,"close":587,"change":1138,"percent_change":303,"volume":1139,"transactions":9,"vwap":587},"2026-03-05",7.201,-0.035,8300,{"date":1141,"open":596,"high":503,"low":791,"close":588,"change":272,"percent_change":150,"volume":1142,"transactions":9,"vwap":588},"2026-03-04",21200,{"date":1144,"open":240,"high":1145,"low":818,"close":198,"change":802,"percent_change":1146,"volume":1147,"transactions":9,"vwap":198},"2026-03-03",7.055,-2.98,46900,{"date":1149,"open":784,"high":28,"low":599,"close":302,"change":457,"percent_change":1150,"volume":1151,"transactions":9,"vwap":302},"2026-03-02",1.73,35800,{"date":1153,"open":250,"high":1154,"low":501,"close":569,"change":232,"percent_change":647,"volume":1155,"transactions":9,"vwap":569},"2026-02-27",7.064,44000,{"date":1157,"open":700,"high":700,"low":622,"close":553,"change":554,"percent_change":555,"volume":1158,"transactions":9,"vwap":553},"2026-02-26",69500,{"date":1160,"open":270,"high":1161,"low":1118,"close":561,"change":890,"percent_change":211,"volume":1162,"transactions":9,"vwap":561},"2026-02-25",7.76,45500,{"date":1164,"open":1165,"high":447,"low":261,"close":270,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":270},"2026-02-24",7.86,-0.77,-9.57,111500,{"date":1170,"open":1171,"high":1172,"low":412,"close":373,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":373},"2026-02-23",8.3,8.584,-0.27,-3.25,40400,{"date":1177,"open":428,"high":1178,"low":428,"close":1179,"change":1180,"percent_change":468,"volume":1181,"transactions":9,"vwap":1179},"2026-02-20",8.99,8.32,0.48,51700,{"date":1183,"open":411,"high":465,"low":1184,"close":1185,"change":886,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-19",7.7,7.84,0.64,19200,{"date":1189,"open":464,"high":439,"low":1190,"close":332,"change":467,"percent_change":1191,"volume":1192,"transactions":9,"vwap":332},"2026-02-18",7.495,6.28,20600,{"date":1194,"open":1005,"high":1195,"low":1118,"close":698,"change":867,"percent_change":1196,"volume":1197,"transactions":9,"vwap":698},"2026-02-17",7.625,-1.61,44200,{"date":1199,"open":1200,"high":411,"low":729,"close":729,"change":262,"percent_change":1201,"volume":1202,"transactions":9,"vwap":729},"2026-02-13",7.5,-0.4,10500,{"date":1204,"open":1205,"high":344,"low":485,"close":1206,"change":1094,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-12",7.93,7.48,-4.1,58300,{"date":1210,"open":94,"high":1211,"low":466,"close":411,"change":430,"percent_change":1212,"volume":1213,"transactions":9,"vwap":411},"2026-02-11",8.245,0.26,38600,{"date":1215,"open":1216,"high":447,"low":322,"close":310,"change":730,"percent_change":1217,"volume":1218,"transactions":9,"vwap":310},"2026-02-10",7.875,-0.64,20300,{"date":1220,"open":1221,"high":1222,"low":409,"close":409,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":409},"2026-02-09",8.18,8.63,-0.39,-4.74,51300,{"date":1227,"open":1228,"high":1229,"low":1228,"close":374,"change":111,"percent_change":1230,"volume":726,"transactions":9,"vwap":374},"2026-02-06",7.653,8.4,9.6,{"date":1232,"open":1165,"high":1233,"low":1200,"close":1200,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1200},"2026-02-05",8.34,-0.36,-4.58,63300,{"date":1238,"open":1239,"high":1240,"low":322,"close":1165,"change":1217,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1165},"2026-02-04",8.51,8.6,-7.53,33000,{"date":1244,"open":1245,"high":1246,"low":448,"close":372,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":372},"2026-02-03",8.16,8.75,0.34,4.17,52400,{"date":1251,"open":736,"high":394,"low":751,"close":1245,"change":641,"percent_change":1090,"volume":1252,"transactions":9,"vwap":1245},"2026-02-02",38100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1053,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-30",8.07,8.13,7.485,7.88,-1.62,49300,{"date":1262,"open":1263,"high":1264,"low":437,"close":437,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":437},"2026-01-29",8.76,9.04,-0.755,-8.61,27700,{"date":1269,"open":351,"high":1270,"low":351,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-28",8.96,8.765,0.335,3.97,20700,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":846,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-27",8.58,8.36,8.43,-1.17,13300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":402,"change":802,"percent_change":1287,"volume":1288,"transactions":9,"vwap":402},"2026-01-26",8.69,8.922,8.46,-2.4,16000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-23",9.0039997,9.089,8.56,8.74,-0.23,-2.56,10700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-22",8.85,9.08,8.655,8.97,0.23,2.63,16800,{"date":1308,"open":384,"high":1309,"low":1310,"close":1294,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1294},"2026-01-21",8.93,8.423,0.19,2.22,20200,{"date":1315,"open":1270,"high":1316,"low":1317,"close":384,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":384},"2026-01-20",9.13,8.52,-0.59,-6.46,47900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":580,"percent_change":1327,"volume":887,"transactions":9,"vwap":1326},"2026-01-16",9.1,9.384,9.02,9.14,0.77,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":786,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-15",9.27,9.37,9.05,9.07,-4.53,14400,{"date":1337,"open":1301,"high":1338,"low":1301,"close":1339,"change":819,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-14",9.58,9.5,4.05,15900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1316,"change":334,"percent_change":38,"volume":1347,"transactions":9,"vwap":1316},"2026-01-13",9.23,9.462,9.06,13900,{"date":1349,"open":1323,"high":1350,"low":1325,"close":1333,"change":201,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1333},"2026-01-12",9.21,-1.63,29300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":933,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-09",9.51,9.66,9.22,-2.95,18900,{"date":1361,"open":1355,"high":1362,"low":1363,"close":1339,"change":802,"percent_change":925,"volume":1364,"transactions":9,"vwap":1339},"2026-01-08",9.7,9.35,26400,{"date":1366,"open":1344,"high":1367,"low":1344,"close":1368,"change":1369,"percent_change":466,"volume":1370,"transactions":9,"vwap":1368},"2026-01-07",9.75,9.71,0.69,34200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1325,"change":131,"percent_change":581,"volume":1376,"transactions":9,"vwap":1325},"2026-01-06",9.0059996,9.33,8.859,22800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1309,"change":1295,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1309},"2026-01-05",8.9,9.32,8.83,-2.51,17000,{"date":1385,"open":1246,"high":1380,"low":1386,"close":1387,"change":1026,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-02",8.725,9.16,4.33,28200,{"date":1391,"open":1294,"high":1392,"low":372,"close":1393,"change":272,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-31",8.98,8.78,0.92,33200,{"date":1397,"open":1398,"high":1392,"low":1399,"close":1400,"change":840,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-30",8.66,8.62,8.7,-0.91,25100,{"date":1404,"open":1263,"high":1405,"low":1240,"close":1393,"change":867,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1393},"2025-12-29",9.19,-1.35,28900,{"date":1409,"open":1239,"high":1410,"low":1278,"close":1379,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1379},"2025-12-26",9,0.315,3.67,28700,{"date":1415,"open":351,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":972,"volume":1419,"transactions":9,"vwap":1416},"2025-12-24",8.585,8.38,0.155,7200,{"date":1421,"open":1317,"high":1422,"low":351,"close":1279,"change":1053,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1279},"2025-12-23",8.79,-1.52,26100,{"date":1426,"open":372,"high":1427,"low":372,"close":1293,"change":232,"percent_change":395,"volume":719,"transactions":9,"vwap":1293},"2025-12-22",8.8,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1240,"change":641,"percent_change":1432,"volume":1081,"transactions":9,"vwap":1240},"2025-12-19",8.35,8.92,3.37,{"date":1434,"open":1300,"high":1264,"low":1171,"close":1179,"change":141,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1179},"2025-12-18",-3.93,41500,{"date":1438,"open":1439,"high":1440,"low":1398,"close":1398,"change":527,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1398},"2025-12-17",9.48,9.515,-8.94,51100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1355,"change":1448,"percent_change":1449,"volume":1320,"transactions":9,"vwap":1355},"2025-12-16",9.82,10.47,9.3,-0.53,-5.28,{"date":1451,"open":1398,"high":1452,"low":1240,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-15",10.45,10.04,1.66,19.81,339000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1417,"change":1094,"percent_change":1066,"volume":1462,"transactions":9,"vwap":1417},"2025-12-12",8.71,8.795,8.37,11700,{"date":1464,"open":1465,"high":1466,"low":1400,"close":1400,"change":867,"percent_change":1467,"volume":765,"transactions":9,"vwap":1400},"2025-12-11",8.77,9.088,-1.36,{"date":1469,"open":351,"high":1392,"low":351,"close":1470,"change":1411,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-10",8.82,3.7,15700,{"date":1474,"open":351,"high":392,"low":1417,"close":1475,"change":1476,"percent_change":1150,"volume":1477,"transactions":9,"vwap":1475},"2025-12-09",8.505,0.145,18300,{"date":1479,"open":1239,"high":1480,"low":1171,"close":1278,"change":241,"percent_change":1110,"volume":1481,"transactions":9,"vwap":1278},"2025-12-08",8.544,14700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":351,"change":413,"percent_change":1487,"volume":1274,"transactions":9,"vwap":351},"2025-12-05",8.33,8.45,8.23,2.06,{"date":1489,"open":1490,"high":384,"low":428,"close":342,"change":998,"percent_change":1491,"volume":1492,"transactions":9,"vwap":342},"2025-12-04",8.31,1.6,25000,{"date":1494,"open":447,"high":1495,"low":1255,"close":438,"change":810,"percent_change":1127,"volume":712,"transactions":9,"vwap":438},"2025-12-03",8.29,{"date":1497,"open":1239,"high":402,"low":331,"close":1498,"change":1499,"percent_change":1449,"volume":1500,"transactions":9,"vwap":1498},"2025-12-02",8.08,-0.45,35400,{"date":1502,"open":1503,"high":1504,"low":402,"close":402,"change":1173,"percent_change":1505,"volume":1472,"transactions":9,"vwap":402},"2025-12-01",8.88,8.975,-3.07,{"date":1507,"open":1508,"high":1508,"low":1465,"close":1427,"change":1132,"percent_change":303,"volume":1023,"transactions":9,"vwap":1427},"2025-11-28",9.11,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":717,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-26",8.57,8.845,8.365,3.33,36500,{"date":1517,"open":1518,"high":1427,"low":1519,"close":1293,"change":932,"percent_change":1295,"volume":1520,"transactions":9,"vwap":1293},"2025-11-25",8.64,8.47,39500,{"date":1522,"open":351,"high":1523,"low":1524,"close":1277,"change":589,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1277},"2025-11-24",8.695,8.405,1.9,21300,{"date":1528,"open":1490,"high":1529,"low":1171,"close":351,"change":457,"percent_change":1530,"volume":1042,"transactions":9,"vwap":351},"2025-11-21",8.661,1.45,{"date":1532,"open":401,"high":1400,"low":1171,"close":1171,"change":251,"percent_change":191,"volume":1533,"transactions":9,"vwap":1171},"2025-11-20",23700,{"date":1535,"open":1240,"high":1536,"low":1537,"close":384,"change":730,"percent_change":233,"volume":1538,"transactions":9,"vwap":384},"2025-11-19",8.705,8.465,26600,{"date":1540,"open":1284,"high":1541,"low":1240,"close":1240,"change":846,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1240},"2025-11-18",8.84,-1.15,62700,{"date":1545,"open":1459,"high":1323,"low":372,"close":1400,"change":520,"percent_change":457,"volume":1546,"transactions":9,"vwap":1400},"2025-11-17",43800,{"date":1548,"open":1346,"high":1387,"low":1240,"close":1284,"change":746,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1284},"2025-11-14",-4.19,44100,{"date":1552,"open":1553,"high":1554,"low":1427,"close":1333,"change":241,"percent_change":731,"volume":1236,"transactions":9,"vwap":1333},"2025-11-13",9.2,9.41,{"date":1556,"open":1557,"high":1557,"low":1171,"close":1316,"change":354,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1316},"2025-11-12",10.09,-8.15,86800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":634,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-11",11.01,11.094,9.57,9.94,-9.64,134100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":262,"percent_change":1173,"volume":1573,"transactions":9,"vwap":1572},"2025-11-10",11.05,11.19,11,42900,{"date":1575,"open":1572,"high":1576,"low":1572,"close":1577,"change":536,"percent_change":995,"volume":1578,"transactions":9,"vwap":1577},"2025-11-07",11.39,11.03,22600,{"date":1580,"open":1581,"high":1582,"low":1572,"close":1572,"change":758,"percent_change":758,"volume":1583,"transactions":9,"vwap":1572},"2025-11-06",11.095,11.189,35100,{"date":1585,"open":1572,"high":1586,"low":1572,"close":1572,"change":758,"percent_change":758,"volume":1587,"transactions":9,"vwap":1572},"2025-11-05",11.15,10800,{"date":1589,"open":1572,"high":1590,"low":1572,"close":1572,"change":890,"percent_change":1014,"volume":985,"transactions":9,"vwap":1572},"2025-11-04",11.04,{"date":1592,"open":1593,"high":1594,"low":1572,"close":1562,"change":221,"percent_change":1595,"volume":772,"transactions":9,"vwap":1562},"2025-11-03",11.12,11.27,-0.99,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1593,"change":272,"percent_change":111,"volume":1601,"transactions":9,"vwap":1593},"2025-10-31",11.13,11.31,10.95,16400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1590,"change":998,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1590},"2025-10-30",11.08,10.8,1.19,13200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":545,"percent_change":1614,"volume":985,"transactions":9,"vwap":1613},"2025-10-29",10.85,10.995,10.5,10.91,0.93,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1074,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-28",11.06,11.215,10.81,-2.79,9900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1593,"change":739,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1593},"2025-10-27",10.86,11.135,10.684,2.68,15200,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":457,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-24",10.59,10.905,10.83,1.12,14300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":395,"percent_change":1641,"volume":878,"transactions":9,"vwap":1640},"2025-10-23",10.883,11.059,10.71,-4.2,{"date":1643,"open":1586,"high":1644,"low":1624,"close":1645,"change":536,"percent_change":995,"volume":934,"transactions":9,"vwap":1645},"2025-10-22",11.65,11.18,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1586,"change":1650,"percent_change":998,"volume":1071,"transactions":9,"vwap":1586},"2025-10-21",11.2,10.732,0.015,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1625,"change":1655,"percent_change":561,"volume":1162,"transactions":9,"vwap":1625},"2025-10-20",10.37,11.6,0.755,{"date":1657,"open":1658,"high":1659,"low":1653,"close":1660,"change":1661,"percent_change":1662,"volume":815,"transactions":9,"vwap":1660},"2025-10-17",10.74,11.25,10.38,-0.395,-3.67,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1287,"volume":1670,"transactions":9,"vwap":1668},"2025-10-16",10.98,11.174,10.64,10.775,-0.265,22100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1590,"change":262,"percent_change":1173,"volume":1676,"transactions":9,"vwap":1590},"2025-10-15",11.09,11.21,10.78,25600,{"date":1678,"open":1613,"high":1679,"low":1680,"close":1681,"change":545,"percent_change":1682,"volume":1526,"transactions":9,"vwap":1681},"2025-10-14",11.24,10.57,11.07,0.91,{"date":1684,"open":1675,"high":1673,"low":1685,"close":1686,"change":537,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-13",10.46,10.97,3.98,16200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":263,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-10",10.96,10.29,10.55,-3.74,66500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1691,"change":854,"percent_change":376,"volume":1701,"transactions":9,"vwap":1691},"2025-10-09",11.32,11.4,10.63,42000,{"date":1703,"open":1577,"high":1704,"low":1572,"close":1699,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1699},"2025-10-08",11.55,0.33,2.98,31500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1681,"change":88,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1681},"2025-10-07",11.28,11.555,11.02,-2.12,35600,{"date":1716,"open":1717,"high":26,"low":1718,"close":1599,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1599},"2025-10-06",11.85,11.26,-0.42,-3.58,59000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1037,"transactions":9,"vwap":1727},"2025-10-03",11.71,12.06,11.64,11.73,-0.2,-1.68,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-02",12.05,11.35,11.93,-0.095,-0.79,31400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":914,"percent_change":1744,"volume":719,"transactions":9,"vwap":1743},"2025-10-01",12.25,12.46,11.9,12.025,-1.84,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1740,"change":353,"percent_change":1448,"volume":792,"transactions":9,"vwap":1740},"2025-09-30",12.24,12.45,12.01,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":450,"percent_change":810,"volume":1756,"transactions":9,"vwap":1755},"2025-09-29",12.3,12.54,12.1,12.315,27100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-26",12.27,12.333,11.94,12.31,0.065,0.53,15500,{"date":1767,"open":1768,"high":1769,"low":1725,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-25",12.33,12.58,12.245,-0.135,-1.09,30500,{"date":1775,"open":1776,"high":1769,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-24",12.23,11.7,12.38,0.41,3.43,44700,{"date":1783,"open":1776,"high":1752,"low":1717,"close":1784,"change":323,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-23",11.97,-2.13,17800,{"date":1788,"open":1789,"high":1740,"low":1789,"close":1776,"change":1394,"percent_change":1256,"volume":1790,"transactions":9,"vwap":1776},"2025-09-22",11.195,40000,{"date":1792,"open":1793,"high":1599,"low":1712,"close":1599,"change":1079,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1599},"2025-09-19",11.14,-0.62,34800,{"date":1797,"open":1576,"high":1798,"low":1593,"close":1799,"change":763,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-18",11.495,11.38,2.15,19700,{"date":1803,"open":1804,"high":1804,"low":1793,"close":1793,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1793},"2025-09-17",11.858,-0.37,-3.21,25200,{"date":1809,"open":1654,"high":1810,"low":1811,"close":1811,"change":375,"percent_change":1620,"volume":1812,"transactions":9,"vwap":1811},"2025-09-16",11.89,11.51,14100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":190,"percent_change":1819,"volume":1765,"transactions":9,"vwap":1818},"2025-09-15",11.75,12.321,11.535,11.84,-1.58,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1201,"percent_change":1826,"volume":1124,"transactions":9,"vwap":1825},"2025-09-12",12.43,12.44,11.835,12.03,-3.22,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1822,"change":1394,"percent_change":428,"volume":1831,"transactions":9,"vwap":1822},"2025-09-11",11.305,12.53,110700,{"date":1833,"open":1659,"high":1834,"low":1593,"close":1811,"change":536,"percent_change":1212,"volume":1835,"transactions":9,"vwap":1811},"2025-09-10",11.82,38500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1040,"percent_change":1841,"volume":1202,"transactions":9,"vwap":1840},"2025-09-09",11.17,11.748,11.48,2.87,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-09-08",11.67,10.88,11.16,-0.94,-7.77,56500,{"date":1851,"open":1675,"high":1852,"low":1853,"close":1754,"change":1854,"percent_change":249,"volume":1855,"transactions":9,"vwap":1754},"2025-09-05",12.18,10.65,0.79,40800,{"date":1857,"open":1761,"high":1858,"low":1599,"close":1599,"change":1133,"percent_change":1859,"volume":1060,"transactions":9,"vwap":1599},"2025-09-04",12.4,-5.43,{"date":1861,"open":1862,"high":177,"low":1863,"close":1864,"change":21,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-03",11.95,11.783,11.96,-1.81,58900,{"date":1868,"open":1784,"high":1852,"low":1665,"close":1852,"change":116,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1852},"2025-09-02",2.96,113800,{"date":1872,"open":1562,"high":1873,"low":1562,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-08-29",12.2,11.83,0.7,6.29,41100,{"date":1879,"open":1612,"high":1880,"low":1612,"close":1598,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1598},"2025-08-28",11.3,0.65,6.2,24200,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":998,"percent_change":1889,"volume":835,"transactions":9,"vwap":1888},"2025-08-27",10.31,10.76,10.48,1.26,{"date":1891,"open":1693,"high":1892,"low":1886,"close":1893,"change":933,"percent_change":679,"volume":1756,"transactions":9,"vwap":1893},"2025-08-26",10.72,10.35,{"date":1895,"open":1686,"high":1604,"low":1700,"close":1700,"change":1896,"percent_change":1897,"volume":804,"transactions":9,"vwap":1700},"2025-08-25",-0.55,-4.92,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1645,"change":131,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1645},"2025-08-22",11.23,11.368,10.788,0.81,33500,{"date":1906,"open":1907,"high":1880,"low":1907,"close":1673,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1673},"2025-08-21",10.4,0.47,4.43,43300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1913,"change":334,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1913},"2025-08-20",10.62,10.789,10.1,0.57,23600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-08-19",11.5,11.54,10.295,10.56,-0.74,-6.55,101000,{"date":1928,"open":1929,"high":1724,"low":1930,"close":1880,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1880},"2025-08-18",9.93,9.625,1.805,19.01,224000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1650,"percent_change":589,"volume":1940,"transactions":9,"vwap":1939},"2025-08-15",9.53,9.67,9.274,9.495,22900,{"date":1942,"open":1943,"high":1565,"low":1332,"close":1439,"change":1201,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1439},"2025-08-14",9.85,-4.05,52300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":121,"percent_change":501,"volume":1952,"transactions":9,"vwap":1951},"2025-08-13",9.38,9.932,9.25,9.88,68500,{"date":1954,"open":1955,"high":1915,"low":1325,"close":1950,"change":162,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1950},"2025-08-12",9.15,10.51,287700,{"date":1959,"open":1960,"high":1541,"low":342,"close":1461,"change":141,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1461},"2025-08-11",8.73,-3.9,183700,{"date":1964,"open":363,"high":1503,"low":322,"close":1459,"change":1327,"percent_change":1362,"volume":1965,"transactions":9,"vwap":1459},"2025-08-08",66800,{"date":1967,"open":630,"high":1968,"low":630,"close":1969,"change":1970,"percent_change":1815,"volume":1971,"transactions":9,"vwap":1969},"2025-08-07",8.28,7.94,0.835,96600,{"date":1973,"open":543,"high":1974,"low":231,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-06",7.259,7.105,0.195,2.82,28500,{"date":1980,"open":250,"high":1981,"low":1982,"close":543,"change":932,"percent_change":1983,"volume":1023,"transactions":9,"vwap":543},"2025-08-05",7.131,6.824,-0.29,{"date":1985,"open":501,"high":279,"low":818,"close":569,"change":810,"percent_change":403,"volume":1986,"transactions":9,"vwap":569},"2025-08-04",32300,{"date":1988,"open":784,"high":260,"low":1989,"close":631,"change":262,"percent_change":786,"volume":1335,"transactions":9,"vwap":631},"2025-08-01",6.805,{"date":1991,"open":249,"high":1992,"low":218,"close":588,"change":221,"percent_change":1993,"volume":1994,"transactions":9,"vwap":588},"2025-07-31",7.083,-1.56,36100,{"date":1996,"open":630,"high":700,"low":198,"close":260,"change":201,"percent_change":1997,"volume":1998,"transactions":9,"vwap":260},"2025-07-30",-2.09,23400,{"date":2000,"open":229,"high":698,"low":503,"close":630,"change":262,"percent_change":1719,"volume":748,"transactions":9,"vwap":630},"2025-07-29",{"date":2002,"open":1206,"high":1099,"low":229,"close":700,"change":88,"percent_change":1826,"volume":2003,"transactions":9,"vwap":700},"2025-07-28",14800,{"date":2005,"open":270,"high":2006,"low":2007,"close":729,"change":956,"percent_change":2008,"volume":2009,"transactions":9,"vwap":729},"2025-07-25",7.56,7.041,3.04,23300,{"date":2011,"open":2012,"high":2012,"low":28,"close":687,"change":1094,"percent_change":2013,"volume":2014,"transactions":9,"vwap":687},"2025-07-24",7.463,-4.24,18800,{"date":2016,"open":1184,"high":715,"low":1200,"close":757,"change":313,"percent_change":2017,"volume":2018,"transactions":9,"vwap":757},"2025-07-23",-2.08,14900,{"date":2020,"open":738,"high":736,"low":2021,"close":2022,"change":616,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-22",7.311,7.71,1.98,21900,{"date":2026,"open":466,"high":411,"low":2027,"close":2006,"change":1014,"percent_change":2028,"volume":1395,"transactions":9,"vwap":2006},"2025-07-21",7.508,-1.18,{"date":2030,"open":1256,"high":2031,"low":466,"close":466,"change":1719,"percent_change":2032,"volume":772,"transactions":9,"vwap":466},"2025-07-18",8.356,-5.2,{"date":2034,"open":1099,"high":2035,"low":1005,"close":1255,"change":2036,"percent_change":770,"volume":2037,"transactions":9,"vwap":1255},"2025-07-17",8.26,0.55,43700,{"date":2039,"open":485,"high":411,"low":259,"close":476,"change":167,"percent_change":477,"volume":2040,"transactions":9,"vwap":476},"2025-07-16",30400,{"date":2042,"open":751,"high":322,"low":28,"close":485,"change":1805,"percent_change":2043,"volume":1218,"transactions":9,"vwap":485},"2025-07-15",-4.81,{"date":2045,"open":258,"high":322,"low":2046,"close":2047,"change":2048,"percent_change":757,"volume":2049,"transactions":9,"vwap":2047},"2025-07-14",7.028,7.69,0.54,34000,{"date":2051,"open":729,"high":715,"low":1118,"close":269,"change":1728,"percent_change":2052,"volume":2053,"transactions":9,"vwap":269},"2025-07-11",-2.72,59800,{"date":2055,"open":2056,"high":2057,"low":2056,"close":474,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":474},"2025-07-10",6.21,7.695,1.16,18.74,227100,{"date":2062,"open":19,"high":2063,"low":19,"close":2064,"change":1916,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-09",6.308,6.19,10.14,91100,{"date":2068,"open":2069,"high":2070,"low":2069,"close":19,"change":431,"percent_change":2071,"volume":2072,"transactions":9,"vwap":19},"2025-07-08",5.4,5.68,4.66,29100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":88,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-07",5.655,5.696,5.37,-4.28,37300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":790,"volume":2087,"transactions":9,"vwap":2085},"2025-07-03",5.58,5.729,5.48,5.61,0.36,33100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":932,"percent_change":746,"volume":2094,"transactions":9,"vwap":2093},"2025-07-02",5.22,5.701,5.2,5.25,75000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":262,"percent_change":647,"volume":2100,"transactions":9,"vwap":2097},"2025-07-01",5.27,5.418,5.03,21000,{"date":2102,"open":2103,"high":2069,"low":178,"close":2104,"change":272,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-30",5.23,5.3,1.53,79100,{"date":2108,"open":1100,"high":2109,"low":2110,"close":2090,"change":840,"percent_change":1022,"volume":2111,"transactions":9,"vwap":2090},"2025-06-27",5.462,5.18,59700,{"date":2113,"open":2114,"high":2115,"low":2097,"close":2104,"change":263,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2104},"2025-06-26",5.74,5.77,-7.18,62300,{"date":2119,"open":1027,"high":2114,"low":2120,"close":2121,"change":995,"percent_change":2122,"volume":1550,"transactions":9,"vwap":2121},"2025-06-25",5.44,5.71,4.96,{"date":2124,"open":2125,"high":2084,"low":2090,"close":2120,"change":810,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2120},"2025-06-24",5.42,0.74,27400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2069,"change":294,"percent_change":2133,"volume":1260,"transactions":9,"vwap":2069},"2025-06-23",5.75,5.847,5.244,-6.09,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2130,"change":1070,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2130},"2025-06-20",5.35,5.8,5.26,11.43,84500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-18",5.85,6.02,5.16,-0.72,-12.24,110400,{"date":2150,"open":829,"high":231,"low":2070,"close":2151,"change":1166,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-17",5.88,-11.58,153800,{"date":2155,"open":579,"high":250,"low":200,"close":210,"change":886,"percent_change":1059,"volume":2156,"transactions":9,"vwap":210},"2025-06-16",40216,{"date":2158,"open":269,"high":261,"low":2159,"close":187,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":187},"2025-06-13",6.05,-1.125,-14.56,156140,{"date":2164,"open":456,"high":1216,"low":1195,"close":2165,"change":758,"percent_change":758,"volume":2166,"transactions":9,"vwap":2165},"2025-06-12",7.725,51804,{"date":2168,"open":466,"high":94,"low":2169,"close":2165,"change":758,"percent_change":758,"volume":2170,"transactions":9,"vwap":2165},"2025-06-11",7.575,27476,{"date":2172,"open":2173,"high":2173,"low":475,"close":2165,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2165},"2025-06-10",8.125,-0.275,-3.44,61336,{"date":2178,"open":466,"high":2179,"low":466,"close":439,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":439},"2025-06-09",8.075,0.175,2.24,33092,{"date":2184,"open":757,"high":2179,"low":757,"close":2185,"change":167,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-06",7.825,2.62,18088,{"date":2189,"open":456,"high":2190,"low":2191,"close":1195,"change":758,"percent_change":758,"volume":2192,"transactions":9,"vwap":1195},"2025-06-05",7.775,7.525,17056,{"date":2194,"open":757,"high":2165,"low":2195,"close":1195,"change":545,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1195},"2025-06-04",7.425,1.33,20444,{"date":2199,"open":261,"high":456,"low":919,"close":2191,"change":2180,"percent_change":486,"volume":2200,"transactions":9,"vwap":2191},"2025-06-03",12732,{"date":2202,"open":2203,"high":466,"low":250,"close":474,"change":616,"percent_change":2204,"volume":2205,"transactions":9,"vwap":474},"2025-06-02",7.275,2.08,37080,{"date":2207,"open":2208,"high":341,"low":28,"close":28,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":28},"2025-05-30",7.9,-0.75,-9.43,54668,{"date":2213,"open":2173,"high":342,"low":1200,"close":412,"change":758,"percent_change":758,"volume":2214,"transactions":9,"vwap":412},"2025-05-29",23476,{"date":2216,"open":2173,"high":342,"low":2190,"close":412,"change":846,"percent_change":2217,"volume":2218,"transactions":9,"vwap":412},"2025-05-28",-1.24,22328,{"date":2220,"open":439,"high":1430,"low":2185,"close":373,"change":1728,"percent_change":2221,"volume":2222,"transactions":9,"vwap":373},"2025-05-27",-2.42,18948,{"date":2224,"open":1240,"high":1240,"low":412,"close":342,"change":2225,"percent_change":776,"volume":2226,"transactions":9,"vwap":342},"2025-05-23",0.025,16244,{"date":2228,"open":1171,"high":372,"low":439,"close":2229,"change":633,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-22",8.225,-0.9,23824,{"date":2233,"open":372,"high":1379,"low":2234,"close":1171,"change":554,"percent_change":22,"volume":2235,"transactions":9,"vwap":1171},"2025-05-21",8.275,41220,{"date":2237,"open":466,"high":1246,"low":466,"close":1240,"change":335,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1240},"2025-05-20",9.55,48492,{"date":2241,"open":1195,"high":439,"low":1195,"close":330,"change":167,"percent_change":2242,"volume":2243,"transactions":9,"vwap":330},"2025-05-19",2.61,16056,{"date":2245,"open":1200,"high":456,"low":1200,"close":466,"change":545,"percent_change":2246,"volume":2247,"transactions":9,"vwap":466},"2025-05-16",1.32,23492,{"date":2249,"open":1200,"high":466,"low":261,"close":757,"change":886,"percent_change":157,"volume":2250,"transactions":9,"vwap":757},"2025-05-15",43252,{"date":2252,"open":1200,"high":2185,"low":2253,"close":1200,"change":2225,"percent_change":1705,"volume":2254,"transactions":9,"vwap":1200},"2025-05-14",7.325,35928,{"date":2256,"open":439,"high":439,"low":2203,"close":2257,"change":201,"percent_change":1054,"volume":2258,"transactions":9,"vwap":2257},"2025-05-13",7.475,42360,{"date":2260,"open":330,"high":330,"low":1200,"close":1195,"change":633,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1195},"2025-05-12",-0.97,45920,{"date":2264,"open":439,"high":2229,"low":2265,"close":1184,"change":2174,"percent_change":252,"volume":2266,"transactions":9,"vwap":1184},"2025-05-09",7.675,20008,{"date":2268,"open":342,"high":342,"low":1216,"close":352,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":352},"2025-05-08",-0.175,-2.15,10868,{"date":2273,"open":685,"high":2274,"low":685,"close":448,"change":2275,"percent_change":1825,"volume":2276,"transactions":9,"vwap":448},"2025-05-07",8.475,0.875,39180,{"date":2278,"open":456,"high":439,"low":517,"close":2203,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2203},"2025-05-06",-0.675,-8.49,30376,{"date":2283,"open":1430,"high":372,"low":2208,"close":412,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":412},"2025-05-05",-0.375,-4.5,15812,{"date":2288,"open":372,"high":2289,"low":2290,"close":2290,"change":201,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-02",8.575,8.325,-1.77,10784,{"date":2294,"open":372,"high":1246,"low":1430,"close":2274,"change":2225,"percent_change":776,"volume":2295,"transactions":9,"vwap":2274},"2025-05-01",23088,{"date":2297,"open":2290,"high":401,"low":439,"close":1485,"change":431,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1485},"2025-04-30",3.05,19028,{"date":2301,"open":2302,"high":2303,"low":2179,"close":2304,"change":886,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-04-29",8.375,8.825,8.2,0.61,22740,{"date":2308,"open":1184,"high":342,"low":1184,"close":448,"change":776,"percent_change":2309,"volume":2310,"transactions":9,"vwap":448},"2025-04-28",3.82,16968,{"date":2312,"open":456,"high":1171,"low":466,"close":330,"change":201,"percent_change":2313,"volume":2314,"transactions":9,"vwap":330},"2025-04-25",-1.88,36860,{"date":2316,"open":466,"high":448,"low":466,"close":439,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":439},"2025-04-24",0.325,4.23,13248,{"date":182,"open":1195,"high":439,"low":1200,"close":2265,"change":886,"percent_change":38,"volume":2321,"transactions":9,"vwap":2265},20276]