[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KYTX":3,"homepage-market-summary":31,"stock-historical-KYTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KYTX","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},"Kyverna Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Kyverna Therapeutics Inc is a clinical-stage biopharmaceutical company. The company is focused on developing cell therapies for patients suffering from autoimmune diseases. Its product, KYV-101, is an autologous CD19 CAR T-cell product candidate made from an underlying chimeric antigen receptor, or CAR. It is also developing KYV-201, an allogeneic therapy containing the same CAR as KYV-101, to develop it in multiple autoimmune diseases.","149","Emeryville, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.32,6.3,6.435,6,6.22,0.1,1.61,813220.029868,10672,6.2503,13.67,5.3,1058542.2908938525,12.2,666,{"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},1.92,853543,311543215.014357,196.71,"2025-04-23",[184,185,195,206,216,227,237,248,258,268,279,289,298,307,317,325,334,343,352,363,373,384,395,406,416,427,436,446,457,468,476,483,494,503,514,524,531,540,547,557,566,576,586,592,599,607,617,626,634,643,651,661,669,675,684,691,696,701,708,715,723,731,739,748,756,764,772,780,787,792,799,805,812,818,824,827,833,836,842,849,856,862,867,872,877,883,887,893,898,905,912,919,924,928,933,938,944,952,960,967,975,981,988,996,1004,1011,1018,1023,1028,1036,1040,1046,1051,1058,1065,1071,1079,1087,1094,1102,1109,1115,1119,1127,1134,1142,1148,1155,1161,1167,1173,1179,1184,1189,1194,1200,1206,1211,1216,1223,1228,1234,1239,1243,1249,1254,1260,1264,1269,1274,1280,1285,1289,1292,1297,1301,1306,1311,1316,1321,1325,1330,1337,1341,1346,1350,1354,1360,1367,1370,1375,1381,1386,1393,1398,1402,1411,1418,1423,1428,1433,1437,1443,1447,1453,1456,1460,1464,1469,1475,1479,1485,1492,1496,1501,1506,1510,1517,1520,1526,1531,1539,1546,1550,1554,1558,1562,1566,1570,1574,1580,1586,1593,1596,1601,1607,1613,1619,1625,1629,1633,1641,1646,1653,1658,1664,1670,1676,1681,1686,1692,1699,1706,1710,1716,1720,1726,1732,1737,1741,1745,1751,1758,1762,1766,1772,1777,1781,1787,1794,1800,1807,1815,1823,1830,1837,1844,1848,1853,1860,1867,1872,1881,1890,1897,1904,1909,1914,1922,1927,1932,1936,1941,1948,1953,1960,1966,1972,1979,1985,1991,1996,2002,2008,2013,2018,2023,2029,2036,2042,2048,2053,2057,2063,2068,2074,2079,2084,2088,2095,2101,2106,2112,2118,2122,2126,2132,2137,2142,2148,2155,2159,2164,2171,2177,2183,2191,2198,2203,2209,2215,2220,2226,2231,2237,2243,2249,2254,2258,2263,2268,2273,2277,2280,2285,2290,2296,2303,2309,2315,2324,2330,2337,2344,2348,2356,2364,2368,2374,2380,2385,2389,2393,2397,2402,2407,2411,2416,2420,2425,2431,2434,2438,2445,2448],{"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",6.62,6.7537,6.17,-0.3,-4.6,1183002.162241,11145,6.3015,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",6.8,6.91,6.51,6.52,-0.28,-4.12,788497.336139,9939,6.6444,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",6.875,7.1,6.73,-0.04,-0.58,746992.084788,8434,6.8753,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",6.83,6.95,6.75,6.84,0.02,0.29,827665.698893,9647,6.8616,{"date":228,"open":229,"high":219,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",6.72,6.65,6.82,0.01,0.15,997817.649034,9881,6.8324,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",6.99,7.015,6.6201,6.81,-0.18,-2.58,1503558.526028,15926,6.7811,{"date":249,"open":250,"high":251,"low":252,"close":239,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",7.8,7.92,6.675,-0.08,-1.13,3277189.088079,22300,7.1105,{"date":259,"open":260,"high":261,"low":239,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",7.5,7.54,7.07,-0.44,-5.86,1032182.652873,8739,7.0958,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",7.18,7.59,7.11,7.51,0.39,5.48,836802.893496,11048,7.4197,{"date":280,"open":281,"high":282,"low":239,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",7.25,7.26,7.12,-0.01,-0.14,678463.197607,7857,7.1051,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":132,"percent_change":295,"volume":296,"transactions":297,"vwap":288},"2026-09-18",7.02,7.19,7,7.13,1.28,961255.164506,7775,{"date":299,"open":272,"high":270,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",6.96,7.04,0.14,2.03,530947.700131,9183,7.0489,{"date":308,"open":291,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",7.155,6.855,6.9,-0.06,-0.86,685754.240922,8773,6.9773,{"date":318,"open":319,"high":319,"low":320,"close":300,"change":263,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",7.34,6.87,-5.95,1069175.006732,11040,6.9951,{"date":326,"open":281,"high":327,"low":328,"close":329,"change":302,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",7.49,7.21,7.4,1.93,531826.257625,9420,7.3785,{"date":335,"open":336,"high":271,"low":337,"close":282,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",7.47,7.205,-0.09,-1.22,751625.017397,10467,7.3354,{"date":344,"open":273,"high":345,"low":319,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",7.53,7.35,-0.29,-3.8,854457.845813,9447,7.4142,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",8,8.165,7.595,7.64,-0.43,-5.33,918293.862346,11021,7.7902,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":243,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",8.17,8.21,7.97,8.07,-2.18,586386.835105,9742,8.1012,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",8.26,8.38,8.2,8.25,-0.1,-1.2,500823.039506,7685,8.2838,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",8.71,8.78,8.28,8.35,-0.265,-3.08,594962.610522,7850,8.4461,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",8.37,8.72,8.24,8.615,0.265,3.17,595822.943511,7670,8.4992,{"date":407,"open":408,"high":409,"low":410,"close":389,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",8.27,8.42,7.6001,-0.125,-1.47,1782410.279517,15796,8.0228,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",8.33,8.52,8.14,8.475,0.105,1.25,484453.691032,7225,8.3859,{"date":428,"open":419,"high":429,"low":430,"close":397,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",8.55,8.31,-0.27,-3.12,524933.086267,8981,8.4339,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":117,"volume":443,"transactions":444,"vwap":445},"2026-08-27",8.58,8.7867,8.45,8.64,0.03,432432.488211,6312,8.6724,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",8.81,8.8388,8.5043,8.61,-0.23,-2.6,413817.481886,8028,8.6778,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",8.36,8.885,8.265,8.84,0.6,7.28,778212.331026,11902,8.745,{"date":469,"open":470,"high":471,"low":354,"close":399,"change":243,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",8.32,8.4,-2.14,566148.295807,9905,8.2281,{"date":477,"open":399,"high":438,"low":478,"close":409,"change":223,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",8.19,3.57,663612.591262,8642,8.3728,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",8.73,8.76,8.11,8.13,-0.74,-8.34,953707.044578,11555,8.226,{"date":495,"open":448,"high":496,"low":441,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",9.14,8.87,0.37,4.35,796233.445559,8906,8.8865,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",8.8,8.83,8.3612,8.5,-0.45,-5.03,851406.875612,12047,8.5242,{"date":515,"open":516,"high":517,"low":354,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",8.15,8.985,8.95,0.78,9.55,1127600.551541,11256,8.7088,{"date":525,"open":95,"high":526,"low":250,"close":365,"change":132,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",8.29,1.11,579854.557805,7753,8.054,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":442,"percent_change":498,"volume":537,"transactions":538,"vwap":539},"2026-08-13",8.04,8.225,7.78,8.08,738752.664207,10141,8.0832,{"date":541,"open":251,"high":542,"low":535,"close":543,"change":442,"percent_change":498,"volume":544,"transactions":545,"vwap":546},"2026-08-12",8.6647,8.05,1031422.467675,17345,8.157,{"date":548,"open":549,"high":550,"low":551,"close":549,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",8.02,8.2157,7.85,0.13,1.65,657564.109631,12953,8.0036,{"date":558,"open":367,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",8.1702,7.89,-0.07,-0.88,553622.835818,9677,7.973,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":73,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",7.95,8.125,7.76,7.96,2.71,431396.179562,8247,7.9213,{"date":577,"open":357,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",7.84,7.55,7.75,0.11,1.44,505207.676283,9449,7.7424,{"date":587,"open":578,"high":560,"low":579,"close":357,"change":285,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",-1.8,576850.834436,9528,7.6565,{"date":593,"open":579,"high":594,"low":273,"close":535,"change":595,"percent_change":596,"volume":597,"transactions":24,"vwap":598},"2026-08-04",7.815,0.27,3.6,563644.29863,7.7317,{"date":600,"open":601,"high":602,"low":209,"close":273,"change":73,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",7.305,7.5269,2.88,822328.527827,11316,7.4303,{"date":608,"open":609,"high":610,"low":294,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",7.52,7.61,7.3,-0.19,-2.54,526071.602517,8744,7.3163,{"date":618,"open":619,"high":620,"low":328,"close":327,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",7.24,7.58,0.42,5.94,642399.62389,9241,7.4069,{"date":627,"open":260,"high":610,"low":628,"close":262,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",6.98,-0.42,-5.61,1060675.113096,13072,7.1519,{"date":635,"open":636,"high":637,"low":638,"close":327,"change":358,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",7.86,7.98,7.2605,-5.43,1062571.789599,12637,7.4509,{"date":644,"open":645,"high":420,"low":645,"close":251,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",7.46,0.51,6.88,1194552.471598,13331,7.9765,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":553,"volume":658,"transactions":659,"vwap":660},"2026-07-24",7.29,7.545,7.1072,7.41,0.12,850150.664664,10858,7.3477,{"date":662,"open":611,"high":663,"low":270,"close":653,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",7.42,-0.11,-1.49,647717.623404,9153,7.3007,{"date":670,"open":329,"high":261,"low":601,"close":329,"change":253,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",-1.07,542033.996043,8388,7.4023,{"date":676,"open":281,"high":609,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",7.15,7.48,0.24,3.31,882685.550943,14348,7.3755,{"date":685,"open":260,"high":271,"low":270,"close":619,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",-0.21,-2.82,1434422.421269,15739,7.2996,{"date":692,"open":464,"high":693,"low":292,"close":694,"change":232,"percent_change":552,"volume":695,"transactions":9,"vwap":694},"2026-07-17",7.67,7.45,873100,{"date":697,"open":570,"high":570,"low":653,"close":698,"change":142,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",7.44,-4.37,1732400,{"date":702,"open":703,"high":488,"low":704,"close":535,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":535},"2026-07-15",7.91,7.62,-0.16,-2.02,1286300,{"date":709,"open":710,"high":368,"low":704,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",7.9,7.94,0.17,2.19,1322000,{"date":716,"open":508,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-13",8.51,7.695,7.77,-0.715,-8.43,1963200,{"date":724,"open":725,"high":726,"low":430,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",9.88,9.9,8.485,-1.325,-13.51,1991000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":379,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",9.98,10.19,9.64,9.81,-1.01,981900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",9.48,10.29,9.351,9.91,0.23,2.38,1195200,{"date":749,"open":496,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",9.74,8.755,9.68,0.52,5.68,1200900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":595,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",9,9.409,8.93,9.16,3.04,950800,{"date":765,"open":462,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",9.12,8.6,8.89,0.45,5.33,1448700,{"date":773,"open":774,"high":775,"low":397,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",8.9,8.97,8.44,-0.47,-5.27,835600,{"date":781,"open":387,"high":782,"low":783,"close":784,"change":552,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",9.25,8.65,8.91,1.48,1236700,{"date":788,"open":376,"high":462,"low":430,"close":387,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":387},"2026-06-29",0.34,4.03,1389600,{"date":793,"open":794,"high":795,"low":796,"close":776,"change":679,"percent_change":797,"volume":798,"transactions":9,"vwap":776},"2026-06-26",8.12,8.54,8.045,2.93,6756600,{"date":800,"open":451,"high":801,"low":802,"close":377,"change":629,"percent_change":803,"volume":804,"transactions":9,"vwap":377},"2026-06-25",8.75,7.995,-4.87,1590000,{"date":806,"open":807,"high":783,"low":389,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",8.43,8.62,0.19,2.25,871900,{"date":813,"open":487,"high":814,"low":815,"close":807,"change":552,"percent_change":816,"volume":817,"transactions":9,"vwap":807},"2026-06-23",8.57,8.083,1.57,519600,{"date":819,"open":820,"high":821,"low":516,"close":820,"change":745,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",8.3,8.555,2.85,911800,{"date":825,"open":355,"high":508,"low":251,"close":368,"change":442,"percent_change":498,"volume":826,"transactions":9,"vwap":368},"2026-06-18",1474200,{"date":828,"open":829,"high":830,"low":560,"close":533,"change":657,"percent_change":831,"volume":832,"transactions":9,"vwap":533},"2026-06-17",8.01,8.41,1.52,811500,{"date":834,"open":516,"high":378,"low":719,"close":251,"change":452,"percent_change":687,"volume":835,"transactions":9,"vwap":251},"2026-06-16",598400,{"date":837,"open":838,"high":459,"low":549,"close":516,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":516},"2026-06-15",8.22,0.095,1.18,581000,{"date":843,"open":710,"high":776,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",7.855,8.055,0.185,2.35,646600,{"date":850,"open":851,"high":568,"low":852,"close":853,"change":73,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-11",7.66,7.6,7.87,2.74,562500,{"date":857,"open":858,"high":859,"low":357,"close":851,"change":612,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-06-10",7.72,8.075,-2.42,527600,{"date":863,"open":864,"high":568,"low":704,"close":551,"change":302,"percent_change":865,"volume":866,"transactions":9,"vwap":551},"2026-06-09",7.82,1.82,729600,{"date":868,"open":719,"high":719,"low":698,"close":869,"change":679,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-08",7.71,3.21,651600,{"date":873,"open":571,"high":571,"low":698,"close":336,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":336},"2026-06-05",-0.48,-6.04,617400,{"date":878,"open":879,"high":543,"low":880,"close":568,"change":552,"percent_change":881,"volume":882,"transactions":9,"vwap":568},"2026-06-04",7.875,7.795,1.66,631600,{"date":884,"open":578,"high":488,"low":885,"close":864,"change":253,"percent_change":737,"volume":886,"transactions":9,"vwap":864},"2026-06-03",7.7,816300,{"date":888,"open":377,"high":377,"low":889,"close":710,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":710},"2026-06-02",7.57,-0.32,-3.89,1614300,{"date":894,"open":895,"high":795,"low":794,"close":838,"change":190,"percent_change":896,"volume":897,"transactions":9,"vwap":838},"2026-06-01",8.46,-3.52,671600,{"date":899,"open":767,"high":900,"low":901,"close":419,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":419},"2026-05-29",8.697,8.325,-0.13,-1.5,614900,{"date":906,"open":767,"high":907,"low":908,"close":783,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":783},"2026-05-28",8.888,8.56,0.06,0.7,777000,{"date":913,"open":914,"high":915,"low":419,"close":916,"change":917,"percent_change":452,"volume":918,"transactions":9,"vwap":916},"2026-05-27",8.67,8.991,8.59,-0.02,586400,{"date":920,"open":801,"high":921,"low":399,"close":451,"change":312,"percent_change":922,"volume":923,"transactions":9,"vwap":451},"2026-05-26",8.99,-0.69,982000,{"date":925,"open":774,"high":926,"low":908,"close":914,"change":452,"percent_change":244,"volume":927,"transactions":9,"vwap":914},"2026-05-22",9.09,498700,{"date":929,"open":508,"high":758,"low":459,"close":774,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":774},"2026-05-21",0.33,3.85,822500,{"date":934,"open":935,"high":936,"low":429,"close":814,"change":902,"percent_change":665,"volume":937,"transactions":9,"vwap":814},"2026-05-20",8.7,9.015,849300,{"date":939,"open":717,"high":448,"low":940,"close":935,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-05-19",8.335,0.16,1.87,1038700,{"date":945,"open":946,"high":947,"low":948,"close":795,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":795},"2026-05-18",9.34,9.56,8.385,-0.95,-10.01,1427400,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-15",10.72,9.31,9.49,-1.25,-11.64,1195400,{"date":961,"open":954,"high":962,"low":963,"close":964,"change":211,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-14",11.04,10.23,10.74,-0.37,912900,{"date":968,"open":742,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",11.15,10.27,10.78,0.55,5.38,1840100,{"date":976,"open":977,"high":977,"low":978,"close":963,"change":664,"percent_change":979,"volume":980,"transactions":9,"vwap":963},"2026-05-12",10.28,9.75,-1.06,616800,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":127,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-11",9.37,10.714,10.34,10.59,1295800,{"date":989,"open":990,"high":991,"low":992,"close":990,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":990},"2026-05-08",9.35,9.39,9.019,0.05,0.54,461500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":588,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",9.43,9.5,9.105,9.3,-0.17,431200,{"date":1005,"open":990,"high":1006,"low":782,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",9.534,9.47,0.26,2.82,588000,{"date":1012,"open":1013,"high":1014,"low":518,"close":1015,"change":73,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-05",9.1,9.38,9.21,2.33,749500,{"date":1019,"open":448,"high":1020,"low":398,"close":758,"change":552,"percent_change":1021,"volume":1022,"transactions":9,"vwap":758},"2026-05-04",9.13,1.47,894300,{"date":1024,"open":801,"high":518,"low":808,"close":497,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":497},"2026-05-01",0.07,0.8,533100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":505,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":505},"2026-04-30",8.53,9.155,8.47,0.4,4.76,929200,{"date":1037,"open":767,"high":486,"low":378,"close":471,"change":190,"percent_change":1038,"volume":1039,"transactions":9,"vwap":471},"2026-04-29",-3.45,756200,{"date":1041,"open":1042,"high":1043,"low":438,"close":935,"change":347,"percent_change":1044,"volume":1045,"transactions":9,"vwap":935},"2026-04-28",8.96,9.23,-3.23,866800,{"date":1047,"open":1001,"high":1048,"low":760,"close":921,"change":561,"percent_change":1049,"volume":1050,"transactions":9,"vwap":921},"2026-04-27",9.69,-0.77,1112300,{"date":1052,"open":1053,"high":1054,"low":451,"close":1055,"change":581,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-24",9.01,9.59,9.06,1.23,1489200,{"date":1059,"open":1060,"high":1061,"low":505,"close":518,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":518},"2026-04-23",10.17,10.26,-1.28,-12.51,2197300,{"date":1066,"open":1067,"high":1068,"low":783,"close":963,"change":753,"percent_change":1069,"volume":1070,"transactions":9,"vwap":963},"2026-04-22",11.08,11.141,5.36,6106900,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-21",11.25,9.63,9.71,-1.54,-13.69,1777900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1073,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1073},"2026-04-20",10.193,11.62,10.1,1.32,13.29,2650800,{"date":1088,"open":1089,"high":1090,"low":520,"close":1091,"change":1033,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-17",9.6,10.03,9.93,4.2,919200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":552,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-16",9.4,9.58,9.17,9.53,1.38,467400,{"date":1103,"open":1104,"high":520,"low":1105,"close":1096,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1096},"2026-04-15",9.42,9.15,0.04,0.43,600700,{"date":1110,"open":947,"high":735,"low":1111,"close":1112,"change":902,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-14",9.115,9.36,-1.37,536500,{"date":1116,"open":921,"high":1099,"low":774,"close":956,"change":994,"percent_change":1117,"volume":1118,"transactions":9,"vwap":956},"2026-04-13",6.03,606300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":518,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":518},"2026-04-10",9.66,9.8,8.895,-0.63,-6.58,694800,{"date":1128,"open":1129,"high":1130,"low":926,"close":1097,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1097},"2026-04-09",9.19,9.62,0.36,3.9,687900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":664,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-08",9.57,9.741,8.85,9.22,-1.18,911100,{"date":1143,"open":775,"high":1144,"low":1145,"close":1146,"change":117,"percent_change":1132,"volume":1147,"transactions":9,"vwap":1146},"2026-04-07",9.46,8.68,9.33,674600,{"date":1149,"open":1150,"high":1151,"low":1138,"close":1152,"change":581,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-06",8.88,9.379,8.98,1.24,544600,{"date":1156,"open":814,"high":1157,"low":1158,"close":497,"change":21,"percent_change":1159,"volume":1160,"transactions":9,"vwap":497},"2026-04-02",9.18,8.502,1.14,756900,{"date":1162,"open":441,"high":1001,"low":1163,"close":1164,"change":302,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-01",8.595,8.77,1.62,826100,{"date":1168,"open":580,"high":1169,"low":885,"close":1170,"change":61,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-31",8.66,8.63,13.85,909100,{"date":1174,"open":568,"high":1175,"low":1176,"close":620,"change":1177,"percent_change":687,"volume":1178,"transactions":9,"vwap":620},"2026-03-30",8.16,7.345,-0.22,716000,{"date":1180,"open":1181,"high":807,"low":869,"close":250,"change":452,"percent_change":1182,"volume":1183,"transactions":9,"vwap":250},"2026-03-27",8.03,-2.86,688400,{"date":1185,"open":869,"high":1186,"low":1187,"close":1181,"change":941,"percent_change":303,"volume":1188,"transactions":9,"vwap":1181},"2026-03-26",8.345,7.622,563200,{"date":1190,"open":1191,"high":399,"low":570,"close":853,"change":745,"percent_change":1192,"volume":1193,"transactions":9,"vwap":853},"2026-03-25",7.81,3.01,610500,{"date":1195,"open":1196,"high":568,"low":260,"close":357,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":357},"2026-03-24",7.73,-0.25,-3.17,598700,{"date":1201,"open":1202,"high":1203,"low":579,"close":560,"change":1204,"percent_change":1124,"volume":1205,"transactions":9,"vwap":560},"2026-03-23",8.09,8.199,-0.05,588700,{"date":1207,"open":1175,"high":776,"low":703,"close":711,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":711},"2026-03-20",-0.6,-7.03,1571500,{"date":1212,"open":895,"high":1213,"low":470,"close":795,"change":1214,"percent_change":1214,"volume":1215,"transactions":9,"vwap":795},"2026-03-19",8.695,0,464900,{"date":1217,"open":801,"high":1218,"low":1219,"close":795,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":795},"2026-03-18",8.82,8.425,-0.26,-2.95,537200,{"date":1224,"open":1225,"high":1129,"low":801,"close":505,"change":347,"percent_change":1226,"volume":1227,"transactions":9,"vwap":505},"2026-03-17",9.04,-3.19,580200,{"date":1229,"open":926,"high":1230,"low":1231,"close":926,"change":302,"percent_change":1232,"volume":1233,"transactions":9,"vwap":926},"2026-03-16",9.32,8.995,1.56,429800,{"date":1235,"open":1236,"high":782,"low":398,"close":518,"change":54,"percent_change":1237,"volume":1238,"transactions":9,"vwap":518},"2026-03-13",8.92,2.05,561200,{"date":1240,"open":774,"high":758,"low":1241,"close":1164,"change":917,"percent_change":452,"volume":1242,"transactions":9,"vwap":1164},"2026-03-12",8.525,379200,{"date":1244,"open":1139,"high":1245,"low":814,"close":1246,"change":263,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-11",9.251,8.79,-4.77,578900,{"date":1250,"open":776,"high":1251,"low":807,"close":1043,"change":1252,"percent_change":725,"volume":1253,"transactions":9,"vwap":1043},"2026-03-10",9.7,0.83,934500,{"date":1255,"open":543,"high":1256,"low":354,"close":471,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":471},"2026-03-09",8.675,0.3,3.7,870800,{"date":1261,"open":389,"high":807,"low":354,"close":95,"change":347,"percent_change":1262,"volume":1263,"transactions":9,"vwap":95},"2026-03-06",-3.46,881500,{"date":1265,"open":497,"high":768,"low":378,"close":1266,"change":874,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-05",8.39,-5.41,549000,{"date":1270,"open":838,"high":775,"low":488,"close":497,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":497},"2026-03-04",0.85,10.6,762100,{"date":1275,"open":388,"high":471,"low":1276,"close":549,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":549},"2026-03-03",7.905,-0.49,-5.76,588800,{"date":1281,"open":1282,"high":808,"low":853,"close":717,"change":1257,"percent_change":1283,"volume":1284,"transactions":9,"vwap":717},"2026-03-02",7.93,3.65,645400,{"date":1286,"open":354,"high":1287,"low":864,"close":366,"change":132,"percent_change":527,"volume":1288,"transactions":9,"vwap":366},"2026-02-27",8.275,453200,{"date":1290,"open":1202,"high":794,"low":250,"close":794,"change":442,"percent_change":498,"volume":1291,"transactions":9,"vwap":794},"2026-02-26",414100,{"date":1293,"open":354,"high":807,"low":1294,"close":1202,"change":302,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1202},"2026-02-25",7.99,1.76,409500,{"date":1298,"open":710,"high":1299,"low":560,"close":568,"change":1106,"percent_change":646,"volume":1300,"transactions":9,"vwap":568},"2026-02-24",8.18,608400,{"date":1302,"open":580,"high":377,"low":1303,"close":703,"change":745,"percent_change":1304,"volume":1305,"transactions":9,"vwap":703},"2026-02-23",7.65,2.99,519100,{"date":1307,"open":354,"high":536,"low":693,"close":1308,"change":629,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-20",7.68,-5.19,412700,{"date":1312,"open":885,"high":1299,"low":1313,"close":95,"change":621,"percent_change":1314,"volume":1315,"transactions":9,"vwap":95},"2026-02-19",7.412,5.47,499800,{"date":1317,"open":889,"high":250,"low":1318,"close":1308,"change":132,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1308},"2026-02-18",7.485,1.19,444400,{"date":1322,"open":653,"high":357,"low":282,"close":271,"change":930,"percent_change":1323,"volume":1324,"transactions":9,"vwap":271},"2026-02-17",4.55,634600,{"date":1326,"open":329,"high":693,"low":1327,"close":282,"change":379,"percent_change":1328,"volume":1329,"transactions":9,"vwap":282},"2026-02-13",7.23,-1.36,583800,{"date":1331,"open":579,"high":1332,"low":1333,"close":1334,"change":612,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-12",7.74,7.33,7.36,-2.52,381600,{"date":1338,"open":853,"high":95,"low":336,"close":579,"change":190,"percent_change":1339,"volume":1340,"transactions":9,"vwap":579},"2026-02-11",-3.82,602800,{"date":1342,"open":1181,"high":1343,"low":551,"close":551,"change":452,"percent_change":1344,"volume":1345,"transactions":9,"vwap":551},"2026-02-10",8.217,-2.85,439500,{"date":1347,"open":543,"high":1299,"low":851,"close":536,"change":233,"percent_change":1348,"volume":1349,"transactions":9,"vwap":536},"2026-02-09",1.89,517100,{"date":1351,"open":260,"high":536,"low":663,"close":1282,"change":39,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1282},"2026-02-06",9.08,782900,{"date":1355,"open":620,"high":570,"low":328,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-05",7.27,-0.35,-4.59,719800,{"date":1361,"open":471,"high":1362,"low":1363,"close":704,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":704},"2026-02-04",8.406,7.56,-0.71,-8.52,1244300,{"date":1368,"open":459,"high":400,"low":794,"close":418,"change":1214,"percent_change":1214,"volume":1369,"transactions":9,"vwap":418},"2026-02-03",658600,{"date":1371,"open":711,"high":1145,"low":864,"close":418,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":418},"2026-02-02",0.32,4,689500,{"date":1376,"open":399,"high":388,"low":1377,"close":829,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":829},"2026-01-30",7.665,-0.2,-2.44,1240900,{"date":1382,"open":776,"high":1383,"low":1181,"close":366,"change":1002,"percent_change":1384,"volume":1385,"transactions":9,"vwap":366},"2026-01-29",8.49,-2.03,700300,{"date":1387,"open":1112,"high":1388,"low":1389,"close":376,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":376},"2026-01-28",9.396,8.215,-0.9,-9.7,1308200,{"date":1394,"open":784,"high":947,"low":784,"close":1395,"change":1033,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-27",9.28,4.5,849100,{"date":1399,"open":1251,"high":1251,"low":505,"close":1150,"change":562,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1150},"2026-01-26",-9.02,1174500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-23",10.39,10.5,9.72,9.76,-0.75,-7.14,545900,{"date":1412,"open":1099,"high":1413,"low":1099,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-22",10.55,10.51,1.03,10.86,1270600,{"date":1419,"open":1225,"high":999,"low":801,"close":741,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":741},"2026-01-21",0.46,5.1,1297400,{"date":1424,"open":1425,"high":761,"low":533,"close":1426,"change":39,"percent_change":560,"volume":1427,"transactions":9,"vwap":1426},"2026-01-20",8.06,9.02,1013300,{"date":1429,"open":801,"high":774,"low":901,"close":459,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":459},"2026-01-16",-0.36,-4.13,571700,{"date":1434,"open":1230,"high":1230,"low":419,"close":398,"change":263,"percent_change":1435,"volume":1436,"transactions":9,"vwap":398},"2026-01-15",-4.8,622200,{"date":1438,"open":1169,"high":1439,"low":429,"close":761,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":761},"2026-01-14",9.78,0.5,5.77,1411800,{"date":1444,"open":418,"high":935,"low":533,"close":1169,"change":1107,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1169},"2026-01-13",5.22,486500,{"date":1448,"open":820,"high":830,"low":1449,"close":1450,"change":338,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-12",7.79,8.23,-1.08,883200,{"date":1454,"open":767,"high":801,"low":430,"close":470,"change":902,"percent_change":1076,"volume":1455,"transactions":9,"vwap":470},"2026-01-09",585600,{"date":1457,"open":1170,"high":774,"low":375,"close":440,"change":1197,"percent_change":1458,"volume":1459,"transactions":9,"vwap":440},"2026-01-08",-2.87,819400,{"date":1461,"open":637,"high":774,"low":637,"close":935,"change":1462,"percent_change":1136,"volume":1463,"transactions":9,"vwap":935},"2026-01-07",0.76,1051000,{"date":1465,"open":487,"high":1466,"low":719,"close":711,"change":612,"percent_change":1467,"volume":1468,"transactions":9,"vwap":711},"2026-01-06",8.255,-2.34,1283900,{"date":1470,"open":1150,"high":1042,"low":1471,"close":488,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":488},"2026-01-05",7.775,-0.64,-7.3,1398200,{"date":1476,"open":999,"high":520,"low":508,"close":1164,"change":1124,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1164},"2026-01-02",-6.7,1289000,{"date":1480,"open":983,"high":1481,"low":1482,"close":1096,"change":993,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1096},"2025-12-31",9.44,9.131,0.53,770900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":990,"change":285,"percent_change":1490,"volume":1491,"transactions":9,"vwap":990},"2025-12-30",9.45,9.621,9.2,-1.48,536000,{"date":1493,"open":1015,"high":750,"low":1053,"close":956,"change":132,"percent_change":1494,"volume":1495,"transactions":9,"vwap":956},"2025-12-29",0.96,1215200,{"date":1497,"open":921,"high":1481,"low":386,"close":1096,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1096},"2025-12-26",0.41,4.56,1072500,{"date":1502,"open":1503,"high":1043,"low":1504,"close":921,"change":581,"percent_change":1153,"volume":1505,"transactions":9,"vwap":921},"2025-12-24",8.86,8.764,860000,{"date":1507,"open":487,"high":1013,"low":368,"close":1150,"change":1508,"percent_change":1043,"volume":1509,"transactions":9,"vwap":1150},"2025-12-23",0.75,2220400,{"date":1511,"open":464,"high":1512,"low":1513,"close":488,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":488},"2025-12-22",8.387,7.185,0.94,13.07,3369600,{"date":1518,"open":262,"high":329,"low":291,"close":292,"change":809,"percent_change":572,"volume":1519,"transactions":9,"vwap":292},"2025-12-19",2244000,{"date":1521,"open":1522,"high":611,"low":1523,"close":293,"change":132,"percent_change":1524,"volume":1525,"transactions":9,"vwap":293},"2025-12-18",7.08,6.58,1.3,4513400,{"date":1527,"open":198,"high":656,"low":229,"close":198,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":198},"2025-12-17",-3.33,-32.52,15579800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":212,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-16",10.7,11.44,9.96,10.24,-5.36,2001300,{"date":1540,"open":29,"high":26,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-15",10.4,10.82,2.04,23.23,19449400,{"date":1547,"open":908,"high":978,"low":440,"close":387,"change":621,"percent_change":1548,"volume":1549,"transactions":9,"vwap":387},"2025-12-12",5.02,1105800,{"date":1551,"open":95,"high":397,"low":251,"close":459,"change":54,"percent_change":1552,"volume":1553,"transactions":9,"vwap":459},"2025-12-11",2.2,213900,{"date":1555,"open":710,"high":820,"low":250,"close":1299,"change":595,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1299},"2025-12-10",3.41,289200,{"date":1559,"open":838,"high":459,"low":853,"close":703,"change":1430,"percent_change":1560,"volume":1561,"transactions":9,"vwap":703},"2025-12-09",-4.35,393300,{"date":1563,"open":1308,"high":526,"low":704,"close":408,"change":1564,"percent_change":1117,"volume":1565,"transactions":9,"vwap":408},"2025-12-08",0.47,474500,{"date":1567,"open":571,"high":536,"low":719,"close":250,"change":211,"percent_change":1568,"volume":1569,"transactions":9,"vwap":250},"2025-12-05",-0.51,268300,{"date":1571,"open":281,"high":478,"low":1572,"close":578,"change":39,"percent_change":1129,"volume":1573,"transactions":9,"vwap":578},"2025-12-04",7.22,728300,{"date":1575,"open":1576,"high":292,"low":1577,"close":270,"change":1578,"percent_change":1487,"volume":1579,"transactions":9,"vwap":270},"2025-12-03",6.56,6.53,0.62,383600,{"date":1581,"open":197,"high":1582,"low":1583,"close":1576,"change":1002,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1576},"2025-12-02",6.92,6.45,-2.53,470600,{"date":1587,"open":579,"high":1588,"low":1589,"close":210,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":210},"2025-12-01",7.605,6.64,-0.94,-12.26,631000,{"date":1594,"open":1332,"high":864,"low":579,"close":693,"change":284,"percent_change":902,"volume":1595,"transactions":9,"vwap":693},"2025-11-28",208700,{"date":1597,"open":1598,"high":535,"low":319,"close":1308,"change":223,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1308},"2025-11-26",7.39,3.92,283700,{"date":1602,"open":260,"high":1603,"low":1604,"close":1598,"change":379,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1598},"2025-11-25",7.69,7.01,-1.34,386200,{"date":1608,"open":1609,"high":345,"low":1610,"close":327,"change":1033,"percent_change":1611,"volume":1612,"transactions":9,"vwap":327},"2025-11-24",7.14,6.94,5.64,350500,{"date":1614,"open":1598,"high":327,"low":1615,"close":1616,"change":1357,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-21",6.975,7.09,-4.7,451800,{"date":1620,"open":830,"high":830,"low":1621,"close":698,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":698},"2025-11-20",7.365,-0.79,-9.6,658500,{"date":1626,"open":354,"high":378,"low":1363,"close":1450,"change":1033,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1450},"2025-11-19",5.11,748400,{"date":1630,"open":301,"high":354,"low":1582,"close":1631,"change":158,"percent_change":1112,"volume":1632,"transactions":9,"vwap":1631},"2025-11-18",7.83,1640100,{"date":1634,"open":220,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-17",7.2,6.662,7.16,0.28,4.07,318400,{"date":1642,"open":1643,"high":281,"low":1644,"close":647,"change":1033,"percent_change":189,"volume":1645,"transactions":9,"vwap":647},"2025-11-14",6.4,6.39,388200,{"date":1647,"open":1327,"high":1648,"low":1644,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-13",7.387,6.48,-0.85,-11.6,2440300,{"date":1654,"open":270,"high":329,"low":1655,"close":1333,"change":930,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1333},"2025-11-12",6.976,4.71,467500,{"date":1659,"open":1660,"high":301,"low":1661,"close":293,"change":1662,"percent_change":520,"volume":1663,"transactions":9,"vwap":293},"2025-11-11",6.36,6.26,0.61,289400,{"date":1665,"open":220,"high":1666,"low":1667,"close":1644,"change":612,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1644},"2025-11-10",6.89,6.25,-2.89,417700,{"date":1671,"open":1672,"high":239,"low":1673,"close":1523,"change":1568,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1523},"2025-11-07",6.93,6.2,-7.19,868500,{"date":1677,"open":647,"high":1356,"low":1678,"close":1616,"change":302,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1616},"2025-11-06",6.7,2.01,486700,{"date":1682,"open":1683,"high":301,"low":1660,"close":219,"change":1684,"percent_change":1395,"volume":1685,"transactions":9,"vwap":219},"2025-11-05",6.42,0.59,544500,{"date":1687,"open":1688,"high":1672,"low":17,"close":1660,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1660},"2025-11-04",6.67,-0.52,-7.56,416900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":647,"change":338,"percent_change":1697,"volume":1698,"transactions":9,"vwap":647},"2025-11-03",7.05,7.192,6.6,-1.29,721300,{"date":1700,"open":220,"high":1694,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-31",6.61,6.97,0.22,3.26,368400,{"date":1707,"open":281,"high":1308,"low":1708,"close":220,"change":629,"percent_change":264,"volume":1709,"transactions":9,"vwap":220},"2025-10-30",6.66,798800,{"date":1711,"open":354,"high":487,"low":1712,"close":1713,"change":263,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-29",6.964,7.17,-5.78,2690100,{"date":1717,"open":1191,"high":354,"low":261,"close":610,"change":1378,"percent_change":1718,"volume":1719,"transactions":9,"vwap":610},"2025-10-28",-2.56,554600,{"date":1721,"open":1722,"high":1723,"low":885,"close":1191,"change":498,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1191},"2025-10-27",7.88,8.447,4.97,1200600,{"date":1727,"open":1583,"high":579,"low":1728,"close":698,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":698},"2025-10-24",6.38,1.04,16.25,897800,{"date":1733,"open":242,"high":1734,"low":17,"close":1643,"change":431,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1643},"2025-10-23",6.998,-4.05,271300,{"date":1738,"open":293,"high":283,"low":1739,"close":1688,"change":777,"percent_change":1125,"volume":1740,"transactions":9,"vwap":1688},"2025-10-22",6.41,518500,{"date":1742,"open":889,"high":889,"low":1743,"close":1609,"change":1430,"percent_change":1435,"volume":1744,"transactions":9,"vwap":1609},"2025-10-21",7.03,382600,{"date":1746,"open":1747,"high":852,"low":1748,"close":260,"change":47,"percent_change":1749,"volume":1750,"transactions":9,"vwap":260},"2025-10-20",6.86,6.78,13.12,601200,{"date":1752,"open":1678,"high":293,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-17",6.542,6.63,-0.38,-5.42,406900,{"date":1759,"open":281,"high":329,"low":628,"close":1604,"change":1197,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1604},"2025-10-16",-3.44,299200,{"date":1763,"open":1764,"high":852,"low":231,"close":282,"change":1440,"percent_change":329,"volume":1765,"transactions":9,"vwap":282},"2025-10-15",6.85,767400,{"date":1767,"open":1768,"high":1616,"low":199,"close":1769,"change":1002,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-14",6.68,6.76,-2.45,622800,{"date":1773,"open":187,"high":1610,"low":1774,"close":1672,"change":1257,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1672},"2025-10-13",6.5,4.52,320600,{"date":1778,"open":1743,"high":1327,"low":1696,"close":1754,"change":358,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1754},"2025-10-10",-6.09,645500,{"date":1782,"open":620,"high":1603,"low":311,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-09",7.06,-0.12,-1.67,952200,{"date":1788,"open":1789,"high":1196,"low":1790,"close":270,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":270},"2025-10-08",5.98,5.935,1.77,32.72,6641300,{"date":1795,"open":1796,"high":1796,"low":27,"close":1797,"change":874,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-07",5.95,5.41,-8.15,580700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":498,"percent_change":1678,"volume":1806,"transactions":9,"vwap":1805},"2025-10-06",5.6,5.93,5.56,5.89,302000,{"date":1808,"open":1809,"high":1667,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-03",6.11,5.46,5.52,-0.56,-9.21,546900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":581,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-02",6.05,6.178,5.91,6.08,1.84,174300,{"date":1824,"open":1825,"high":1667,"low":622,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-01",5.96,5.97,-0.03,-0.5,258200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":19,"change":909,"percent_change":1835,"volume":1836,"transactions":9,"vwap":19},"2025-09-30",5.86,6.15,5.811,1.01,181400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":622,"change":705,"percent_change":1842,"volume":1843,"transactions":9,"vwap":622},"2025-09-29",6.1,6.24,5.84,-2.62,218200,{"date":1845,"open":1643,"high":1643,"low":1832,"close":1839,"change":1197,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1839},"2025-09-26",-3.94,398800,{"date":1849,"open":1643,"high":200,"low":1817,"close":1850,"change":338,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-25",6.35,-1.4,284800,{"date":1854,"open":1840,"high":1855,"low":1856,"close":1857,"change":552,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-24",7.187,6.215,6.44,2.06,957100,{"date":1861,"open":1678,"high":1862,"low":1863,"close":1864,"change":686,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-23",6.883,6.14,6.31,-3.22,718800,{"date":1868,"open":1441,"high":1696,"low":1869,"close":200,"change":112,"percent_change":1870,"volume":1871,"transactions":9,"vwap":200},"2025-09-22",5.27,12.41,1014500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-19",5.16,5.99,5.13,5.8,0.79,15.77,1526500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-18",4.43,5.04,4.4,5.01,0.64,14.65,764300,{"date":1891,"open":1373,"high":1892,"low":1893,"close":1894,"change":1440,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-17",4.44,3.95,4.37,12.92,519300,{"date":1898,"open":1899,"high":1900,"low":931,"close":1901,"change":211,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-16",3.89,4.1,3.87,-1.02,217000,{"date":1905,"open":1373,"high":790,"low":1906,"close":1907,"change":284,"percent_change":1220,"volume":1908,"transactions":9,"vwap":1907},"2025-09-15",3.78,3.91,350000,{"date":1910,"open":1911,"high":1911,"low":1899,"close":1599,"change":452,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1599},"2025-09-12",4.18,-5.54,281000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":552,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-11",4.06,4.29,4.02,4.15,3.23,286300,{"date":1923,"open":1900,"high":1900,"low":1924,"close":1918,"change":253,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1918},"2025-09-10",3.94,-1.95,299400,{"date":1928,"open":1929,"high":1900,"low":1930,"close":1900,"change":168,"percent_change":1876,"volume":1931,"transactions":9,"vwap":1900},"2025-09-09",3.93,3.74,331400,{"date":1933,"open":1599,"high":1599,"low":1934,"close":1132,"change":211,"percent_change":1902,"volume":1935,"transactions":9,"vwap":1132},"2025-09-08",3.717,285100,{"date":1937,"open":1938,"high":1924,"low":596,"close":1924,"change":1939,"percent_change":795,"volume":1940,"transactions":9,"vwap":1924},"2025-09-05",3.68,0.31,217400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":338,"percent_change":860,"volume":1947,"transactions":9,"vwap":1946},"2025-09-04",3.72,3.779,3.55,3.63,225700,{"date":1949,"open":1945,"high":1950,"low":1945,"close":1943,"change":552,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1943},"2025-09-03",3.759,3.62,243100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1784,"percent_change":1044,"volume":1959,"transactions":9,"vwap":1958},"2025-09-02",3.79,4.11,3.575,3.59,202000,{"date":1961,"open":1132,"high":1962,"low":1963,"close":1964,"change":232,"percent_change":595,"volume":1965,"transactions":9,"vwap":1964},"2025-08-29",4.04,3.685,3.71,322800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1258,"change":232,"percent_change":595,"volume":1971,"transactions":9,"vwap":1258},"2025-08-28",3.73,3.88,3.66,163800,{"date":1973,"open":1974,"high":1975,"low":1283,"close":1976,"change":338,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-27",3.82,3.861,3.69,-2.38,240100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1906,"change":1827,"percent_change":1622,"volume":1984,"transactions":9,"vwap":1906},"2025-08-26",3.8,3.83,3.641,115600,{"date":1986,"open":1987,"high":1373,"low":1968,"close":1988,"change":211,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-25",3.97,3.81,-1.04,177900,{"date":1992,"open":1970,"high":1993,"low":1994,"close":931,"change":595,"percent_change":261,"volume":1995,"transactions":9,"vwap":931},"2025-08-22",3.983,3.5,632700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":233,"percent_change":1894,"volume":2001,"transactions":9,"vwap":1999},"2025-08-21",3.34,3.58,3.27,225800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":552,"percent_change":1924,"volume":2007,"transactions":9,"vwap":2006},"2025-08-20",3.744,3.3,3.43,235400,{"date":2009,"open":2010,"high":1957,"low":2000,"close":2005,"change":89,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2005},"2025-08-19",3.56,-6.78,225200,{"date":2014,"open":2015,"high":1901,"low":1994,"close":2016,"change":442,"percent_change":1271,"volume":2017,"transactions":9,"vwap":2016},"2025-08-18",3.51,3.54,426100,{"date":2019,"open":1945,"high":2020,"low":2021,"close":2015,"change":1827,"percent_change":1650,"volume":2022,"transactions":9,"vwap":2015},"2025-08-15",3.76,3.498,284600,{"date":2024,"open":2025,"high":2016,"low":2026,"close":2016,"change":1025,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2016},"2025-08-14",3.45,3.33,2.02,256800,{"date":2030,"open":762,"high":2031,"low":2032,"close":2033,"change":769,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-13",3.52,2.955,3.47,14.9,514500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":253,"percent_change":244,"volume":2041,"transactions":9,"vwap":2040},"2025-08-12",3.1,2.8,3.02,688800,{"date":2043,"open":1920,"high":2044,"low":2045,"close":2038,"change":285,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2038},"2025-08-11",3.28,3.07,-4.32,272000,{"date":2049,"open":1998,"high":2006,"low":1920,"close":2050,"change":561,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-08",3.24,-2.11,176600,{"date":2054,"open":1998,"high":2055,"low":2000,"close":680,"change":917,"percent_change":1208,"volume":2056,"transactions":9,"vwap":680},"2025-08-07",3.44,365700,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2026,"change":253,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2026},"2025-08-06",3.42,3.25,-2.35,121200,{"date":2064,"open":2065,"high":2066,"low":680,"close":1556,"change":1106,"percent_change":1319,"volume":2067,"transactions":9,"vwap":1556},"2025-08-05",3.39,3.49,190800,{"date":2069,"open":2055,"high":2070,"low":2071,"close":2072,"change":561,"percent_change":1384,"volume":2073,"transactions":9,"vwap":2072},"2025-08-04",3.472,3.36,3.37,135300,{"date":2075,"open":2031,"high":2010,"low":2076,"close":2055,"change":902,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2055},"2025-08-01",3.4,-3.64,109600,{"date":2080,"open":1258,"high":2081,"low":2010,"close":479,"change":612,"percent_change":2082,"volume":2083,"transactions":9,"vwap":479},"2025-07-31",3.801,-5.05,177700,{"date":2085,"open":1924,"high":2086,"low":1943,"close":2020,"change":338,"percent_change":1467,"volume":2087,"transactions":9,"vwap":2020},"2025-07-30",4.029,137500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":931,"change":874,"percent_change":2093,"volume":2094,"transactions":9,"vwap":931},"2025-07-29",4.34,4.48,3.84,-11.09,266400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":1214,"percent_change":1214,"volume":2100,"transactions":9,"vwap":2097},"2025-07-28",4.33,4.58,4.288,261300,{"date":2102,"open":2103,"high":2104,"low":1956,"close":2097,"change":132,"percent_change":82,"volume":2105,"transactions":9,"vwap":2097},"2025-07-25",4.23,4.36,125800,{"date":2107,"open":2108,"high":499,"low":1092,"close":2109,"change":338,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-24",4.25,4.24,-2.08,195500,{"date":2113,"open":1900,"high":2114,"low":2115,"close":2097,"change":745,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2097},"2025-07-23",4.39,3.98,5.61,254300,{"date":2119,"open":1901,"high":2120,"low":2092,"close":1900,"change":745,"percent_change":622,"volume":2121,"transactions":9,"vwap":1900},"2025-07-22",4.13,124300,{"date":2123,"open":1132,"high":2124,"low":2092,"close":1901,"change":1827,"percent_change":1049,"volume":2125,"transactions":9,"vwap":1901},"2025-07-21",4.013,104400,{"date":2127,"open":2128,"high":2129,"low":1981,"close":1132,"change":1002,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1132},"2025-07-18",4.09,4.16,-4.18,170600,{"date":2133,"open":2134,"high":2135,"low":1907,"close":1639,"change":1214,"percent_change":1214,"volume":2136,"transactions":9,"vwap":1639},"2025-07-17",4.05,4.095,262000,{"date":2138,"open":1132,"high":1900,"low":1946,"close":1639,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1639},"2025-07-16",0.25,6.54,551400,{"date":2143,"open":2144,"high":1892,"low":1943,"close":1974,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1974},"2025-07-15",4.42,-0.575,-13.08,463800,{"date":2149,"open":2150,"high":2151,"low":1929,"close":2152,"change":2153,"percent_change":1055,"volume":2154,"transactions":9,"vwap":2152},"2025-07-14",4.01,4.45,4.395,0.365,724100,{"date":2156,"open":479,"high":1916,"low":2006,"close":790,"change":1420,"percent_change":2157,"volume":2158,"transactions":9,"vwap":790},"2025-07-11",12.89,826700,{"date":2160,"open":2161,"high":1970,"low":2045,"close":479,"change":1420,"percent_change":2162,"volume":2163,"transactions":9,"vwap":479},"2025-07-10",3.12,14.79,895400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":223,"percent_change":977,"volume":2170,"transactions":9,"vwap":2169},"2025-07-09",2.83,3.15,2.78,3.11,692200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1009,"change":595,"percent_change":986,"volume":2176,"transactions":9,"vwap":1009},"2025-07-08",2.55,2.825,2.52,374700,{"date":2178,"open":2179,"high":822,"low":2180,"close":2173,"change":1220,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2173},"2025-07-07",2.81,2.53,-9.25,464300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2179,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2179},"2025-07-03",2.87,2.97,2.76,-0.015,-0.53,537900,{"date":2192,"open":2193,"high":2194,"low":572,"close":2174,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2174},"2025-07-02",2.77,2.975,0.055,1.99,638100,{"date":2199,"open":762,"high":762,"low":2200,"close":2193,"change":190,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2193},"2025-07-01",2.755,-9.77,476200,{"date":2204,"open":2205,"high":2071,"low":2206,"close":2045,"change":686,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2045},"2025-06-30",3.2,3.05,-6.4,452800,{"date":2210,"open":1945,"high":2211,"low":2212,"close":2044,"change":612,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2044},"2025-06-27",3.75,3.235,-5.48,3718800,{"date":2216,"open":2167,"high":2217,"low":2038,"close":2033,"change":1033,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2033},"2025-06-26",3.605,13.03,852400,{"date":2221,"open":2222,"high":2223,"low":2186,"close":2045,"change":1784,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2045},"2025-06-25",3.18,3.305,-3.76,472800,{"date":2227,"open":2071,"high":2072,"low":2161,"close":2228,"change":1827,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-24",3.19,-0.93,324100,{"date":2232,"open":2045,"high":680,"low":2233,"close":2234,"change":233,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-23",2.96,3.22,4.89,470300,{"date":2238,"open":2239,"high":2167,"low":2240,"close":2045,"change":941,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2045},"2025-06-20",2.94,2.922,5.5,413300,{"date":2244,"open":2233,"high":762,"low":2245,"close":2246,"change":1204,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-18",2.86,2.91,-1.69,247100,{"date":2250,"open":2169,"high":2251,"low":797,"close":2233,"change":612,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2233},"2025-06-17",3.245,-6.03,196200,{"date":2255,"open":1704,"high":2059,"low":2045,"close":2167,"change":561,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2167},"2025-06-16",-2.17,288000,{"date":2259,"open":1998,"high":2260,"low":870,"close":2234,"change":89,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2234},"2025-06-13",3.505,-6.94,288500,{"date":2264,"open":870,"high":1957,"low":2222,"close":2265,"change":233,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-12",3.46,4.53,388000,{"date":2269,"open":1970,"high":1974,"low":2270,"close":680,"change":347,"percent_change":2271,"volume":2272,"transactions":9,"vwap":680},"2025-06-11",3.29,-8.06,625800,{"date":2274,"open":2275,"high":1974,"low":2033,"close":596,"change":233,"percent_change":499,"volume":2276,"transactions":9,"vwap":596},"2025-06-10",3.48,661200,{"date":2278,"open":2025,"high":2275,"low":2222,"close":2025,"change":909,"percent_change":1791,"volume":2279,"transactions":9,"vwap":2025},"2025-06-09",320700,{"date":2281,"open":2040,"high":2282,"low":2040,"close":2065,"change":769,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2065},"2025-06-06",3.415,15.31,528600,{"date":2286,"open":2245,"high":2287,"low":2288,"close":2239,"change":132,"percent_change":2287,"volume":2289,"transactions":9,"vwap":2239},"2025-06-05",3.16,2.7,650100,{"date":2291,"open":2179,"high":2292,"low":2293,"close":822,"change":909,"percent_change":2294,"volume":2295,"transactions":9,"vwap":822},"2025-06-04",2.885,2.745,2.15,211600,{"date":2297,"open":2298,"high":1009,"low":2299,"close":2300,"change":302,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-03",2.66,2.6,2.79,5.28,356400,{"date":2304,"open":2305,"high":2306,"low":2173,"close":2307,"change":21,"percent_change":1599,"volume":2308,"transactions":9,"vwap":2307},"2025-06-02",2.59,2.765,2.65,245800,{"date":2310,"open":2299,"high":2311,"low":2312,"close":2173,"change":253,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2173},"2025-05-30",2.635,2.47,-3.04,187900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-05-29",2.552,2.682,2.521,2.63,0.08,3.14,262500,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2173,"change":1827,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2173},"2025-05-28",2.728,2.427,-1.16,295700,{"date":2331,"open":2332,"high":1009,"low":2333,"close":2334,"change":1939,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-27",2.49,2.452,2.58,13.66,1065900,{"date":2338,"open":746,"high":2339,"low":2340,"close":2341,"change":1378,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-23",2.475,2.24,2.27,-8.1,524800,{"date":2345,"open":713,"high":2332,"low":713,"close":2312,"change":1008,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2312},"2025-05-22",11.76,549200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":243,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-21",2.4,2.424,2.16,2.21,-7.53,510200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1372,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-20",2.14,2.42,2.07,2.39,15.46,1009200,{"date":2365,"open":2341,"high":1016,"low":1858,"close":2360,"change":1197,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2360},"2025-05-19",-10.78,342500,{"date":2369,"open":2370,"high":2371,"low":2341,"close":2372,"change":302,"percent_change":1683,"volume":2373,"transactions":9,"vwap":2372},"2025-05-16",2.3,2.41,2.32,648000,{"date":2375,"open":2376,"high":2377,"low":1858,"close":96,"change":442,"percent_change":2378,"volume":2379,"transactions":9,"vwap":96},"2025-05-15",2.13,2.185,1.4,377100,{"date":2381,"open":2372,"high":2382,"low":1858,"close":2294,"change":1002,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2294},"2025-05-14",2.37,-7.33,301100,{"date":2386,"open":2353,"high":2372,"low":2352,"close":2372,"change":581,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2372},"2025-05-13",4.98,351800,{"date":2390,"open":713,"high":2340,"low":2358,"close":2353,"change":21,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2353},"2025-05-12",4.74,221100,{"date":2394,"open":2376,"high":1552,"low":1237,"close":2395,"change":917,"percent_change":1590,"volume":2396,"transactions":9,"vwap":2395},"2025-05-09",2.11,138600,{"date":2398,"open":2027,"high":2358,"low":2399,"close":2376,"change":581,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2376},"2025-05-08",1.96,5.45,118500,{"date":2403,"open":1543,"high":2404,"low":2405,"close":2027,"change":232,"percent_change":1440,"volume":2406,"transactions":9,"vwap":2027},"2025-05-07",2.08,1.95,169600,{"date":2408,"open":2395,"high":2352,"low":178,"close":1679,"change":1784,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1679},"2025-05-06",-5.63,276400,{"date":2412,"open":810,"high":2413,"low":82,"close":2376,"change":2414,"percent_change":1125,"volume":2415,"transactions":9,"vwap":2376},"2025-05-05",2.28,-0.15,188900,{"date":2417,"open":2370,"high":2382,"low":2418,"close":2413,"change":909,"percent_change":2288,"volume":2419,"transactions":9,"vwap":2413},"2025-05-02",2.223,108800,{"date":2421,"open":2370,"high":746,"low":713,"close":2422,"change":338,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-01",2.22,-3.9,249500,{"date":2426,"open":2027,"high":2372,"low":2427,"close":2428,"change":595,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-04-30",2,2.31,13.24,243600,{"date":2432,"open":1543,"high":2376,"low":303,"close":1543,"change":284,"percent_change":1277,"volume":2433,"transactions":9,"vwap":1543},"2025-04-29",84000,{"date":2435,"open":2395,"high":2436,"low":2427,"close":1237,"change":1204,"percent_change":1977,"volume":2437,"transactions":9,"vwap":1237},"2025-04-28",2.125,119400,{"date":2439,"open":2395,"high":2440,"low":2441,"close":2442,"change":211,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-04-25",2.219,2.065,2.1,-1.87,154000,{"date":2446,"open":2358,"high":713,"low":2027,"close":2358,"change":232,"percent_change":1564,"volume":2447,"transactions":9,"vwap":2358},"2025-04-24",303400,{"date":182,"open":2449,"high":2450,"low":2451,"close":2376,"change":211,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2376},2.17,2.23,2.085,-1.84,227500]