[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNAI":3,"homepage-market-summary":28,"stock-historical-LNAI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LNAI","2026-10-06",{"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},"Lunai Bioworks Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lunai Bioworks Inc is a biopharmaceutical company. Through its subsidiaries, it is mainly focused on developing allogeneic cell and gene therapies to promote stronger immune system responses, potentially for long-term or life-long cancer remission in some of the deadliest cancers. The group is engaged in the development of RENB-DC11 and RENB-DC20 (potential cell therapeutic vaccine candidates for different types of cancer); a proprietary AI platform that analyzes genetics to provide earlier and more accurate cancer diagnosis; and machine learning pipelines that harmonize and analyze complex, heterogeneous datasets to uncover clinically actionable insights. The group's reportable segments are: RENB, BioSymetrics, and RENC. Geographically, it operates in the United States and Netherlands.","29","Suite 906 Los Angeles, CA",false,{"close":16,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.13,1.2,1.14,-0.01,-0.88,23193.373437,346,1.1607,13.28,1040752.0659568532,0,2177,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":150},"success",[31,40,47,54,61,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":36,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":37,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,116,121,126,130,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":17,"price":115,"is_up":37},"Consumer Cycl","XLY",111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":45,"price":129,"is_up":37},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":16,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},44,730257,266543742.621127,-96.21,"2025-04-24",[181,182,190,200,211,221,230,240,250,259,269,279,288,299,310,320,328,338,349,358,368,376,383,392,400,407,415,422,430,439,448,456,464,471,478,488,495,501,508,514,521,528,534,542,551,560,569,575,584,591,596,603,611,619,628,637,645,651,659,665,670,678,684,688,696,703,709,715,722,731,738,747,754,763,770,777,784,793,801,806,810,816,820,824,830,836,843,848,855,863,868,875,882,886,890,898,905,911,918,923,928,937,944,952,959,964,971,978,985,993,999,1006,1013,1019,1024,1029,1034,1039,1045,1052,1059,1064,1071,1077,1085,1092,1101,1109,1114,1122,1128,1133,1138,1145,1154,1161,1167,1174,1182,1187,1195,1203,1211,1220,1227,1232,1238,1246,1252,1257,1262,1267,1272,1277,1281,1287,1292,1300,1309,1316,1323,1331,1340,1349,1358,1367,1374,1381,1388,1396,1404,1412,1419,1426,1433,1441,1449,1456,1464,1469,1475,1483,1490,1497,1505,1511,1516,1522,1529,1534,1540,1548,1553,1559,1564,1570,1577,1583,1589,1594,1600,1607,1613,1619,1626,1634,1641,1650,1658,1665,1670,1675,1680,1685,1689,1696,1702,1708,1713,1718,1724,1728,1732,1737,1743,1748,1754,1759,1765,1771,1778,1785,1790,1794,1799,1806,1810,1815,1820,1823,1831,1834,1839,1845,1849,1852,1857,1860,1866,1869,1874,1877,1883,1887,1891,1897,1903,1908,1913,1919,1928,1933,1940,1947,1951,1958,1964,1972,1979,1985,1991,1998,2005,2009,2016,2022,2028,2037,2043,2050,2056,2061,2066,2071,2077,2081,2087,2090,2095,2099,2104,2108,2112,2116,2119,2124,2130,2135,2142,2149,2155,2162,2170,2174,2180,2185,2190,2197,2204,2210,2216,2222,2226,2233,2237,2243,2248,2254,2258,2262,2266,2270,2275,2281,2288,2293,2299,2305,2311,2317,2323,2328,2334,2340,2344,2347,2353,2357,2362,2367,2371,2375,2380,2384,2390,2396,2400,2405,2410,2417,2421,2426,2431,2437,2441,2444,2449,2454,2460,2464,2467,2472,2476,2481,2486],{"date":5,"open":16,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":39,"open":183,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},1.25,1.3,-0.16,-12.31,69259.5107,402,1.2106,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",1.44,1.4602,1.23,-0.08,-5.8,124972.369218,907,1.3515,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.54,1.6,1.375,1.38,-0.09,-6.12,38348.985156,527,1.4526,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.89,1.385,1.47,-0.3,-16.95,102224.133819,735,1.5162,{"date":222,"open":223,"high":93,"low":224,"close":225,"change":206,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.91,1.75,1.77,-4.84,54158.78308,495,1.8408,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",2.05,1.8101,1.86,-0.07,-3.63,41255.715391,325,1.8894,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":19,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",2,2.202,1.9,1.93,-0.52,28910.98106,411,1.987,{"date":251,"open":252,"high":252,"low":245,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",2.185,1.94,-0.2,-9.35,45030.3482,444,2.0453,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":206,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",2.3,2.37,2.1,2.14,-4.04,52049.887096,544,2.2325,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":235,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",2.66,2.67,2.22,2.23,-3.04,211624.1232,1895,2.4588,{"date":280,"open":281,"high":282,"low":274,"close":261,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",2.39,2.4317,-0.03,-1.29,13731.453012,248,2.2763,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",2.27,2.36,2.26,2.33,0.055,2.42,16661.9107,270,2.2983,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",2.25,2.387,2.2366,2.275,0.105,4.84,28498.7607,218,2.2977,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",2.15,2.31,2.17,-0.02,-0.91,30663.4732,305,2.2293,{"date":321,"open":322,"high":301,"low":263,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",2.19,0.02,0.92,20404.915302,293,2.1641,{"date":329,"open":330,"high":331,"low":332,"close":314,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",2.4,2.61,2.1506,-0.21,-8.82,30672.622603,421,2.3038,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",2.5008,2.5223,2.3105,2.38,-0.055,-2.26,27248.9732,295,2.4127,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",2.57,2.435,-0.175,-6.7,4032.947538,269,2.4856,{"date":359,"open":360,"high":361,"low":362,"close":331,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",2.64,2.73,2.55,0.01,0.38,67525.870572,393,2.6552,{"date":369,"open":281,"high":370,"low":281,"close":371,"change":71,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",2.929,2.6,8.79,60844.67778,723,2.639,{"date":377,"open":313,"high":330,"low":378,"close":281,"change":148,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",2.301,1.7,12632.5889,151,2.3556,{"date":384,"open":385,"high":281,"low":274,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",2.3763,2.35,-0.05,-2.08,44762.806582,327,2.322,{"date":393,"open":312,"high":394,"low":312,"close":330,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",2.49,0.25,11.63,53893.7389,556,2.3124,{"date":401,"open":292,"high":293,"low":312,"close":312,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",-0.125,-5.49,22602.364263,382,2.2438,{"date":408,"open":409,"high":295,"low":301,"close":304,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",2.375,-0.095,-4.01,30422.6533,377,2.2949,{"date":416,"open":386,"high":352,"low":417,"close":262,"change":323,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",2.28,0.85,35205.414263,231,2.3912,{"date":423,"open":424,"high":425,"low":426,"close":386,"change":387,"percent_change":388,"volume":427,"transactions":428,"vwap":429},"2026-08-27",2.4899,2.4984,2.34,39945.044782,240,2.4459,{"date":431,"open":432,"high":433,"low":432,"close":330,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",2.2,2.48,0.2,9.09,69836.1605,645,2.3784,{"date":440,"open":441,"high":442,"low":441,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",2.13,2.2654,0.07,3.29,10221.670942,204,2.2124,{"date":449,"open":450,"high":274,"low":263,"close":441,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",2.16,-0.025,-1.16,34950.8621,438,2.157,{"date":457,"open":301,"high":417,"low":312,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",2.155,-0.045,-2.05,26531.1871,223,2.2184,{"date":465,"open":466,"high":292,"low":312,"close":432,"change":315,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",2.152,-0.9,18543.80108,192,2.2041,{"date":472,"open":473,"high":474,"low":473,"close":273,"change":294,"percent_change":475,"volume":476,"transactions":101,"vwap":477},"2026-08-19",2.12,2.29,2.54,18475.2871,2.188,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",2.24,2.1501,2.165,-0.085,-3.78,18825.291597,271,2.2036,{"date":489,"open":301,"high":261,"low":450,"close":301,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",0.03,1.35,30907.704349,311,2.2412,{"date":496,"open":301,"high":301,"low":312,"close":273,"change":315,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",-0.89,33309.1111,423,2.2093,{"date":502,"open":386,"high":291,"low":432,"close":480,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",-0.11,-4.68,42495.874119,502,2.2846,{"date":509,"open":281,"high":510,"low":292,"close":386,"change":387,"percent_change":388,"volume":511,"transactions":512,"vwap":513},"2026-08-12",2.41,102077.6781,767,2.5154,{"date":515,"open":293,"high":516,"low":293,"close":330,"change":148,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",2.4727,1.69,27521.606275,312,2.4128,{"date":522,"open":523,"high":523,"low":261,"close":291,"change":387,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",2.45,-2.07,23218.7996,307,2.388,{"date":529,"open":330,"high":362,"low":281,"close":510,"change":19,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",-0.41,37624.485136,510,2.4408,{"date":535,"open":536,"high":433,"low":291,"close":295,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",2.44,-0.06,-2.42,50542.4121,575,2.3923,{"date":543,"open":544,"high":545,"low":546,"close":433,"change":235,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",2.51,2.75,2.3711,-2.75,101459.96602,1204,2.5245,{"date":552,"open":450,"high":553,"low":554,"close":362,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",3.2,2.1345,0.16,6.69,825294.106178,5735,2.6656,{"date":561,"open":562,"high":563,"low":223,"close":281,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",2.0001,3.7799,0.45,23.2,8067145.83264,66129,2.8976,{"date":570,"open":232,"high":441,"low":253,"close":253,"change":195,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",-3.96,23498.8122,237,2.0189,{"date":576,"open":577,"high":578,"low":242,"close":579,"change":206,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",2.06,2.105,2.02,-4.27,23305.056093,263,2.0347,{"date":585,"open":314,"high":432,"low":577,"close":586,"change":587,"percent_change":196,"volume":588,"transactions":589,"vwap":590},"2026-07-29",2.11,-0.13,15019.6317,228,2.1401,{"date":592,"open":273,"high":313,"low":273,"close":480,"change":363,"percent_change":564,"volume":593,"transactions":594,"vwap":595},"2026-07-28",12012.6192,222,2.249,{"date":597,"open":293,"high":262,"low":273,"close":274,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",-0.1,-4.29,26380.837755,357,2.285,{"date":604,"open":281,"high":605,"low":606,"close":293,"change":363,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",2.52,2.32,0.43,12777.882354,320,2.4008,{"date":612,"open":331,"high":613,"low":313,"close":606,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",2.7532,-0.29,-11.11,29975.696919,433,2.5183,{"date":620,"open":621,"high":622,"low":351,"close":331,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",2.76,2.795,-0.15,-5.43,34441.247705,476,2.6609,{"date":629,"open":361,"high":630,"low":631,"close":621,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",3.09,2.65,0.12,4.55,48201.1039,833,2.8568,{"date":638,"open":639,"high":639,"low":360,"close":360,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",2.78,-0.18,-6.38,17881.471311,330,2.7061,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":537,"percent_change":388,"volume":650,"transactions":9,"vwap":649},"2026-07-17",2.85,2.8,2.82,15800,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":598,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-16",2.89,3.01,2.77,2.88,-3.36,62800,{"date":660,"open":661,"high":662,"low":663,"close":143,"change":26,"percent_change":26,"volume":664,"transactions":9,"vwap":143},"2026-07-15",2.925,3,2.881,26600,{"date":666,"open":649,"high":143,"low":655,"close":143,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":143},"2026-07-14",0.15,5.3,32200,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":503,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-13",2.94,2.945,2.71,2.83,-3.74,37300,{"date":679,"open":680,"high":681,"low":680,"close":672,"change":71,"percent_change":682,"volume":683,"transactions":9,"vwap":672},"2026-07-10",2.79,2.99,7.69,85600,{"date":685,"open":631,"high":680,"low":631,"close":361,"change":19,"percent_change":686,"volume":687,"transactions":9,"vwap":361},"2026-07-09",-0.36,25300,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":195,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-08",2.735,2.765,2.69,2.74,-2.84,44200,{"date":697,"open":698,"high":699,"low":545,"close":649,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":649},"2026-07-07",3.05,3.054,-0.27,-8.74,56400,{"date":704,"open":553,"high":705,"low":706,"close":630,"change":503,"percent_change":707,"volume":708,"transactions":9,"vwap":630},"2026-07-06",3.253,3.06,-3.44,44100,{"date":710,"open":706,"high":711,"low":698,"close":553,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":553},"2026-07-02",3.33,0.11,3.56,58900,{"date":716,"open":717,"high":718,"low":719,"close":630,"change":640,"percent_change":720,"volume":721,"transactions":9,"vwap":630},"2026-07-01",3.28,3.467,3.045,-5.5,86400,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",3.18,3.35,3.082,3.27,0.1,3.15,77300,{"date":732,"open":733,"high":734,"low":654,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-06-29",3.17,3.45,-0.04,-1.25,148800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",3.54,3.57,3.16,3.21,-0.35,-9.83,150500,{"date":748,"open":749,"high":750,"low":749,"close":713,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":713},"2026-06-25",3.42,3.8,0.13,3.79,78700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",4.3,4.5,3.34,3.43,-0.87,-20.23,328700,{"date":764,"open":765,"high":766,"low":767,"close":756,"change":667,"percent_change":768,"volume":769,"transactions":9,"vwap":756},"2026-06-23",3.99,4.78,3.93,3.61,297300,{"date":771,"open":630,"high":772,"low":630,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-22",4.68,4.15,0.37,9.79,1165900,{"date":778,"open":713,"high":779,"low":780,"close":781,"change":782,"percent_change":720,"volume":783,"transactions":9,"vwap":781},"2026-06-18",4.01,3.5,3.78,-0.22,1042800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",4.74,5.02,3.64,4,1.155,40.6,26485400,{"date":794,"open":271,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",2.919,2.53,2.845,0.235,9,19332500,{"date":802,"open":803,"high":675,"low":803,"close":331,"change":434,"percent_change":804,"volume":805,"transactions":9,"vwap":331},"2026-06-15",2.43,8.3,128600,{"date":807,"open":803,"high":680,"low":330,"close":510,"change":206,"percent_change":808,"volume":809,"transactions":9,"vwap":510},"2026-06-12",-3.6,52800,{"date":811,"open":606,"high":812,"low":261,"close":813,"change":105,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-11",2.751,2.5,10.62,40300,{"date":817,"open":301,"high":262,"low":301,"close":292,"change":283,"percent_change":818,"volume":819,"transactions":9,"vwap":292},"2026-06-10",-1.31,29300,{"date":821,"open":386,"high":295,"low":417,"close":474,"change":195,"percent_change":822,"volume":823,"transactions":9,"vwap":474},"2026-06-09",-3.38,23900,{"date":825,"open":826,"high":827,"low":606,"close":262,"change":195,"percent_change":828,"volume":829,"transactions":9,"vwap":262},"2026-06-08",2.46,2.47,-3.27,36400,{"date":831,"open":621,"high":832,"low":523,"close":523,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":523},"2026-06-05",2.9,-0.47,-16.1,48700,{"date":837,"open":675,"high":838,"low":692,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",2.95,2.92,0.05,1.74,52900,{"date":844,"open":662,"high":662,"low":845,"close":845,"change":503,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-03",2.87,-3.69,32500,{"date":849,"open":850,"high":851,"low":852,"close":143,"change":323,"percent_change":853,"volume":854,"transactions":9,"vwap":143},"2026-06-02",3.02,3.12,2.935,0.68,74700,{"date":856,"open":672,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-01",3.38,2.901,2.96,-0.12,-3.9,129100,{"date":864,"open":838,"high":851,"low":647,"close":865,"change":148,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-29",3.08,1.32,135000,{"date":869,"open":331,"high":870,"low":371,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",3.24,3.04,0.42,16.03,430600,{"date":876,"open":877,"high":878,"low":577,"close":879,"change":94,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-27",2.08,2.737,2.62,24.17,494000,{"date":883,"open":314,"high":322,"low":579,"close":586,"change":623,"percent_change":884,"volume":885,"transactions":9,"vwap":586},"2026-05-26",-6.64,86500,{"date":887,"open":292,"high":330,"low":586,"close":292,"change":537,"percent_change":888,"volume":889,"transactions":9,"vwap":292},"2026-05-22",-2.59,199100,{"date":891,"open":892,"high":893,"low":894,"close":606,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":606},"2026-05-21",1.912,2.336,1.8,0.52,28.89,273888,{"date":899,"open":900,"high":901,"low":902,"close":894,"change":254,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-05-20",1.76,1.96,1.752,-10,174900,{"date":906,"open":907,"high":907,"low":242,"close":242,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":242},"2026-05-19",2.096,-0.072,-3.47,55563,{"date":912,"open":913,"high":417,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-05-18",2.072,2.056,0.016,0.78,114225,{"date":919,"open":450,"high":450,"low":920,"close":914,"change":185,"percent_change":921,"volume":922,"transactions":9,"vwap":914},"2026-05-15",2.0079999,-7.22,91863,{"date":924,"open":417,"high":606,"low":450,"close":925,"change":185,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-14",2.216,-6.73,126263,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-13",2.392,2.472,2.328,2.376,-0.136,-5.41,104163,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":195,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-12",2.512,2.536,2.344,-3.09,137863,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-11",2.68,2.456,2.592,-0.048,-1.82,106488,{"date":953,"open":954,"high":955,"low":956,"close":360,"change":957,"percent_change":467,"volume":958,"transactions":9,"vwap":360},"2026-05-08",2.712,2.752,2.544,-0.024,151188,{"date":960,"open":536,"high":648,"low":536,"close":961,"change":555,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-07",2.664,6.39,294525,{"date":965,"open":433,"high":966,"low":536,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-06",2.624,2.504,0.008,0.32,250575,{"date":972,"open":877,"high":961,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-05",2.064,2.496,-0.104,-4,931663,{"date":979,"open":980,"high":981,"low":982,"close":371,"change":148,"percent_change":983,"volume":984,"transactions":9,"vwap":371},"2026-05-04",3.016,3.264,2.552,1.56,12549113,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":195,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-01",2.632,2.656,2.408,2.56,-3.03,1515150,{"date":994,"open":995,"high":996,"low":997,"close":360,"change":957,"percent_change":467,"volume":998,"transactions":9,"vwap":360},"2026-04-30",2.608,2.648,2.488,65713,{"date":1000,"open":1001,"high":621,"low":1002,"close":961,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":961},"2026-04-29",2.72,2.568,-0.056,-2.06,64813,{"date":1007,"open":1008,"high":1009,"low":291,"close":1001,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-04-28",2.368,2.784,0.248,10.03,308413,{"date":1014,"open":606,"high":990,"low":1015,"close":931,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":931},"2026-04-27",2.256,-0.008,-0.32,254050,{"date":1020,"open":974,"high":360,"low":1021,"close":433,"change":148,"percent_change":1022,"volume":1023,"transactions":9,"vwap":433},"2026-04-24",2.288,1.64,3731675,{"date":1025,"open":1026,"high":1026,"low":932,"close":536,"change":185,"percent_change":1027,"volume":1028,"transactions":9,"vwap":536},"2026-04-23",2.528,-6.15,97063,{"date":1030,"open":956,"high":371,"low":1031,"close":371,"change":1016,"percent_change":1032,"volume":1033,"transactions":9,"vwap":371},"2026-04-22",2.424,-0.31,120825,{"date":1035,"open":1001,"high":1001,"low":433,"close":995,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":995},"2026-04-21",-0.112,-4.12,160363,{"date":1040,"open":1041,"high":648,"low":1042,"close":1001,"change":908,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1001},"2026-04-20",2.696,2.584,-2.58,180838,{"date":1046,"open":330,"high":1047,"low":330,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-17",2.904,2.792,0.36,14.8,349775,{"date":1053,"open":536,"high":939,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-16",2.224,2.432,-0.152,-5.88,274575,{"date":1060,"open":859,"high":859,"low":907,"close":1042,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1042},"2026-04-15",-0.128,-4.72,3490375,{"date":1065,"open":1066,"high":1067,"low":360,"close":954,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":954},"2026-04-14",2.824,2.848,-0.288,-9.6,236200,{"date":1072,"open":1073,"high":871,"low":1073,"close":662,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":662},"2026-04-13",2.896,0.032,1.08,145338,{"date":1078,"open":553,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",3.456,2.928,2.968,-0.344,-10.39,312888,{"date":1086,"open":648,"high":1087,"low":996,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-09",3.496,3.312,0.456,15.97,780213,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",3.128,3.256,2.736,2.856,-0.296,-9.39,958188,{"date":1102,"open":1103,"high":1104,"low":839,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-07",3.872,4.336,3.152,0.896,39.72,16804638,{"date":1110,"open":1081,"high":865,"low":480,"close":1015,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1015},"2026-04-06",-0.728,-24.4,393588,{"date":1115,"open":1116,"high":717,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-02",3.168,2.976,2.984,-0.312,-9.47,147150,{"date":1123,"open":1124,"high":1125,"low":871,"close":1125,"change":1074,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-01",3.064,3.296,0.98,217263,{"date":1129,"open":851,"high":1130,"low":1118,"close":981,"change":735,"percent_change":1131,"volume":1132,"transactions":9,"vwap":981},"2026-03-31",3.32,-1.21,258513,{"date":1134,"open":1135,"high":1136,"low":1118,"close":1136,"change":26,"percent_change":26,"volume":1137,"transactions":9,"vwap":1136},"2026-03-30",3.136,3.304,255063,{"date":1139,"open":1140,"high":1141,"low":553,"close":1136,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1136},"2026-03-27",3.648,3.696,-0.648,-16.4,1149575,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-26",7.368,7.584,3.864,3.952,0.736,22.89,32204638,{"date":1155,"open":1156,"high":1157,"low":1066,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-25",3.032,3.216,0.296,10.14,166038,{"date":1162,"open":553,"high":1163,"low":648,"close":839,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":839},"2026-03-24",3.36,-0.368,-11.19,242950,{"date":1168,"open":1079,"high":1169,"low":870,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-23",4.08,3.288,-0.464,-12.37,526763,{"date":1175,"open":980,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-20",4.8,2.936,3.752,0.672,21.82,10098113,{"date":1183,"open":1177,"high":1184,"low":656,"close":865,"change":934,"percent_change":1185,"volume":1186,"transactions":9,"vwap":865},"2026-03-19",3.44,-4.23,949563,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1157,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1157},"2026-03-18",3.776,3.992,2.912,-1.24,-27.83,1679800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":621,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",4.464,5.912,3.768,4.456,162.74,69254975,{"date":1204,"open":1205,"high":900,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-16",1.448,1.368,1.696,0.224,15.22,683900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-13",1.52,1.528,1.312,1.472,-0.064,-4.17,154475,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":915,"percent_change":59,"volume":1226,"transactions":9,"vwap":1225},"2026-03-12",1.28,1.856,1.208,1.536,3583813,{"date":1228,"open":983,"high":983,"low":1229,"close":1213,"change":195,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1213},"2026-03-11",1.456,-5,72350,{"date":1233,"open":1234,"high":1235,"low":1229,"close":203,"change":185,"percent_change":1236,"volume":1237,"transactions":9,"vwap":203},"2026-03-10",1.792,1.84,-9.09,87125,{"date":1239,"open":1240,"high":1241,"low":1242,"close":900,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":900},"2026-03-09",1.88,1.896,1.432,-0.096,-5.17,133550,{"date":1247,"open":656,"high":656,"low":1248,"close":1223,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1223},"2026-03-06",1.848,-1.04,-35.91,128338,{"date":1253,"open":859,"high":553,"low":1254,"close":1073,"change":1056,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1073},"2026-03-05",2.888,-4.99,11488,{"date":1258,"open":742,"high":1170,"low":656,"close":1259,"change":1036,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-04",3.048,-3.54,12650,{"date":1263,"open":871,"high":1170,"low":871,"close":742,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":742},"2026-03-03",0.104,3.4,31350,{"date":1268,"open":662,"high":1135,"low":656,"close":1269,"change":1270,"percent_change":859,"volume":1271,"transactions":9,"vwap":1269},"2026-03-02",3.056,0.088,14413,{"date":1273,"open":851,"high":553,"low":1073,"close":1081,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1081},"2026-02-27",-0.232,-7.25,37713,{"date":1278,"open":1279,"high":1265,"low":851,"close":553,"change":254,"percent_change":1057,"volume":1280,"transactions":9,"vwap":553},"2026-02-26",3.352,22225,{"date":1282,"open":1283,"high":1284,"low":553,"close":1265,"change":195,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1265},"2026-02-25",3.416,3.512,-2.3,17675,{"date":1288,"open":750,"high":750,"low":1135,"close":1289,"change":686,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-24",3.48,-9.38,34388,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":246,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-23",4.44,4.64,3.688,3.84,-11.93,30475,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-20",4.616,4.96,4.192,4.36,-0.256,-5.55,15663,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1302,"change":1217,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1302},"2026-02-19",4.88,5.2,4.544,-1.37,34438,{"date":1317,"open":1312,"high":1318,"low":1319,"close":772,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":772},"2026-02-18",5.576,4.48,-0.656,-12.29,25913,{"date":1324,"open":1325,"high":1326,"low":1312,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-17",5.44,5.52,5.336,-0.536,-9.13,57763,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-13",5.968,6.224,5.448,5.872,-0.672,-10.27,65388,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-12",6.96,7.36,6.4,6.544,0.064,0.99,12938,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-11",8.16,8.32,6.272,6.48,-2,-23.58,55175,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-10",7.328,8.92,6.728,8.48,1.872,28.33,223088,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1215,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-09",5.6,6.608,5.36,24.77,53875,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":632,"percent_change":606,"volume":1380,"transactions":9,"vwap":1379},"2026-02-06",5.224,5.584,5.04,5.296,19625,{"date":1382,"open":1369,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1307,"volume":1387,"transactions":9,"vwap":1385},"2026-02-05",5.824,5.048,5.176,-0.304,10188,{"date":1389,"open":1369,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-04",6.112,5.368,5.48,-0.192,-3.39,7813,{"date":1397,"open":1398,"high":1344,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-03",6.064,5.568,5.672,-0.392,-6.46,23300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1398,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1398},"2026-02-02",6.416,6.688,6,-0.176,-2.82,12275,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-30",6.72,6.24,-0.48,-7.14,5225,{"date":1420,"open":1421,"high":1422,"low":1408,"close":1414,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1414},"2026-01-29",6.288,6.776,0.328,5.13,13675,{"date":1427,"open":1428,"high":1429,"low":1408,"close":1430,"change":1017,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-28",6.64,7.04,6.392,-4.77,36325,{"date":1434,"open":1342,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-27",7.56,6.56,6.712,-0.144,-2.1,55863,{"date":1442,"open":1443,"high":1444,"low":1421,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-26",6.896,7.736,6.856,-0.168,-2.39,70300,{"date":1450,"open":1451,"high":1343,"low":1452,"close":1453,"change":1017,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-23",7.184,6.808,7.024,-4.36,8263,{"date":1457,"open":1370,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-22",7.44,6.576,7.344,0.624,9.29,14275,{"date":1465,"open":1342,"high":1453,"low":1436,"close":1414,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1414},"2026-01-21",-0.208,-3,12788,{"date":1470,"open":1471,"high":1147,"low":1452,"close":1472,"change":1473,"percent_change":641,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",7.2,6.928,-0.472,15363,{"date":1476,"open":1343,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",7.48,7.192,7.4,0.048,0.65,9500,{"date":1484,"open":1485,"high":1486,"low":1471,"close":1487,"change":1082,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",7.52,7.68,7.352,-4.47,17325,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":195,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-14",7.6,7.696,7.16,-1.03,26938,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":865,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",7.76,7.976,7.272,7.776,0.232,9825,{"date":1506,"open":1343,"high":1499,"low":1507,"close":1508,"change":934,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-12",7.12,7.544,-1.77,12325,{"date":1512,"open":1343,"high":1486,"low":1429,"close":1486,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1486},"2026-01-09",0.4,5.49,18888,{"date":1517,"open":1518,"high":1486,"low":1471,"close":1519,"change":1017,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",7.608,7.28,-4.21,11625,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1492,"change":105,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1492},"2026-01-07",7.248,7.648,7.056,3.26,40075,{"date":1530,"open":1485,"high":1531,"low":1519,"close":1343,"change":1446,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1343},"2026-01-06",8,-2.23,17100,{"date":1535,"open":1499,"high":1352,"low":1485,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-05",7.528,-0.248,-3.19,19425,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1502,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1502},"2026-01-02",7.208,7.92,6.888,0.72,10.2,18863,{"date":1549,"open":1507,"high":1492,"low":1550,"close":1526,"change":957,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1526},"2025-12-31",6.936,-0.34,19538,{"date":1554,"open":1485,"high":1508,"low":1555,"close":1556,"change":1164,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-30",6.88,7.08,-4.94,38963,{"date":1560,"open":1561,"high":1561,"low":1360,"close":1562,"change":1017,"percent_change":1037,"volume":1563,"transactions":9,"vwap":1562},"2025-12-29",8.08,7.448,20400,{"date":1565,"open":1566,"high":1531,"low":1435,"close":1567,"change":860,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-26",7.992,7.768,-1.52,18075,{"date":1571,"open":1572,"high":1573,"low":1499,"close":1574,"change":949,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-24",8.168,8.416,7.888,-0.6,4063,{"date":1578,"open":1579,"high":1363,"low":1580,"close":1581,"change":1386,"percent_change":846,"volume":1582,"transactions":9,"vwap":1581},"2025-12-23",7.984,7.856,7.936,14563,{"date":1584,"open":1363,"high":1585,"low":1586,"close":1586,"change":185,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-22",8.84,8.24,-1.9,40863,{"date":1590,"open":1352,"high":1591,"low":1351,"close":1592,"change":555,"percent_change":253,"volume":1593,"transactions":9,"vwap":1592},"2025-12-19",8.64,8.4,26725,{"date":1595,"open":1586,"high":1591,"low":1596,"close":1586,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1586},"2025-12-18",8.016,0.368,4.67,24288,{"date":1601,"open":1363,"high":1602,"low":1499,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-17",8.8,7.872,-0.608,-7.17,26563,{"date":1608,"open":1580,"high":1363,"low":1609,"close":1363,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1363},"2025-12-16",7.704,0.488,6.11,27750,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1566,"change":1617,"percent_change":884,"volume":1618,"transactions":9,"vwap":1566},"2025-12-15",8.56,7.96,-0.568,24075,{"date":1620,"open":1621,"high":1622,"low":1363,"close":1615,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1615},"2025-12-12",9.04,9.2,-0.72,-7.76,29200,{"date":1627,"open":1628,"high":1629,"low":1622,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-11",9.52,9.56,9.28,-0.24,-2.52,20025,{"date":1635,"open":1636,"high":1637,"low":1621,"close":1628,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1628},"2025-12-10",9.92,10,-0.56,-5.56,38025,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-09",10.32,10.96,9.44,10.08,-0.96,-8.7,169288,{"date":1651,"open":1636,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-08",11.2,9.744,11.04,1.04,10.4,65188,{"date":1659,"open":1660,"high":1643,"low":1661,"close":1637,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1637},"2025-12-05",10.24,9.6,-0.4,-3.85,26538,{"date":1666,"open":1667,"high":1668,"low":1630,"close":1656,"change":1513,"percent_change":789,"volume":1669,"transactions":9,"vwap":1656},"2025-12-04",9.36,10.48,50338,{"date":1671,"open":1628,"high":1643,"low":1672,"close":1637,"change":195,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1637},"2025-12-03",8.88,-0.79,53963,{"date":1676,"open":1656,"high":1668,"low":1677,"close":1646,"change":1662,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1646},"2025-12-02",9.68,-3.82,62613,{"date":1681,"open":1667,"high":1682,"low":1630,"close":1668,"change":1655,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1668},"2025-12-01",10.64,11.02,98525,{"date":1686,"open":1656,"high":1656,"low":1621,"close":1645,"change":20,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1645},"2025-11-28",-8.53,68438,{"date":1690,"open":1691,"high":1692,"low":1486,"close":1643,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1643},"2025-11-26",7.84,10.56,1.68,19.44,395575,{"date":1697,"open":1698,"high":1699,"low":1586,"close":1591,"change":1568,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1591},"2025-11-25",11.28,12.16,-14.96,5828038,{"date":1703,"open":1636,"high":1704,"low":1705,"close":1706,"change":105,"percent_change":295,"volume":1707,"transactions":9,"vwap":1706},"2025-11-24",10.616,9.736,10.16,23500,{"date":1709,"open":1644,"high":1699,"low":1677,"close":1636,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1636},"2025-11-21",-1.6,-13.89,53200,{"date":1714,"open":1652,"high":24,"low":1715,"close":1716,"change":1416,"percent_change":976,"volume":1717,"transactions":9,"vwap":1716},"2025-11-20",10.72,11.52,139325,{"date":1719,"open":1622,"high":1720,"low":1621,"close":1721,"change":1001,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-19",12.24,12,29.31,185863,{"date":1725,"open":1691,"high":1661,"low":1691,"close":1630,"change":1655,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1630},"2025-11-18",12.62,112238,{"date":1729,"open":1602,"high":1621,"low":1351,"close":1586,"change":1631,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1586},"2025-11-17",-2.83,52263,{"date":1733,"open":1586,"high":1628,"low":1734,"close":1363,"change":105,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1363},"2025-11-14",7.72,2.91,76213,{"date":1738,"open":1486,"high":1591,"low":1739,"close":1586,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1586},"2025-11-13",7.24,0.912,12.45,123075,{"date":1744,"open":1422,"high":1518,"low":1745,"close":1360,"change":1158,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1360},"2025-11-12",6.592,4.21,59550,{"date":1749,"open":1750,"high":1429,"low":1354,"close":1751,"change":1752,"percent_change":1192,"volume":1753,"transactions":9,"vwap":1751},"2025-11-11",6.864,7.032,-0.088,34250,{"date":1755,"open":1507,"high":1458,"low":1756,"close":1507,"change":1082,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1507},"2025-11-10",6.8,-4.61,82000,{"date":1760,"open":1458,"high":1761,"low":1354,"close":1762,"change":1763,"percent_change":1687,"volume":1764,"transactions":9,"vwap":1762},"2025-11-07",7.88,7.464,-0.696,246513,{"date":1766,"open":1767,"high":1602,"low":1531,"close":1351,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1351},"2025-11-06",8.72,-1.2,-12.82,496838,{"date":1772,"open":1602,"high":1773,"low":1774,"close":1667,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1667},"2025-11-05",12.256,7.304,2.688,40.29,21223675,{"date":1779,"open":1780,"high":1781,"low":1436,"close":1782,"change":1098,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-04",6.76,7.112,6.672,-4.25,11575,{"date":1786,"open":1555,"high":1751,"low":1787,"close":1788,"change":968,"percent_change":712,"volume":1789,"transactions":9,"vwap":1788},"2025-11-03",6.488,6.968,15150,{"date":1791,"open":1499,"high":1499,"low":1452,"close":1342,"change":1617,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1342},"2025-10-31",-7.55,12913,{"date":1795,"open":1486,"high":1363,"low":1796,"close":1536,"change":1056,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1536},"2025-10-30",7.312,-1.98,18563,{"date":1800,"open":1586,"high":1801,"low":1802,"close":1486,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1486},"2025-10-29",8.36,7.408,-0.64,-7.69,13450,{"date":1807,"open":1592,"high":1591,"low":1561,"close":1352,"change":195,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1352},"2025-10-28",-0.95,7400,{"date":1811,"open":1363,"high":1812,"low":1351,"close":1592,"change":1631,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1592},"2025-10-27",8.776,-2.78,17913,{"date":1816,"open":1352,"high":1817,"low":1351,"close":1591,"change":969,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1591},"2025-10-24",9.176,3.85,22825,{"date":1821,"open":1586,"high":1615,"low":1531,"close":1352,"change":969,"percent_change":789,"volume":1822,"transactions":9,"vwap":1352},"2025-10-23",15563,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1531,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1531},"2025-10-22",9.84,9.944,7.216,-2.16,-21.26,46363,{"date":1832,"open":1661,"high":1660,"low":1667,"close":1706,"change":164,"percent_change":1303,"volume":1833,"transactions":9,"vwap":1706},"2025-10-21",9000,{"date":1835,"open":1637,"high":1637,"low":1667,"close":1677,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1677},"2025-10-20",0.08,0.83,14513,{"date":1840,"open":1841,"high":1842,"low":1622,"close":1661,"change":185,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1661},"2025-10-17",9.76,10.144,-1.64,20875,{"date":1846,"open":1706,"high":1652,"low":1841,"close":1841,"change":185,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1841},"2025-10-16",-1.61,32463,{"date":1850,"open":1677,"high":1706,"low":1677,"close":1636,"change":555,"percent_change":1022,"volume":1851,"transactions":9,"vwap":1636},"2025-10-15",21288,{"date":1853,"open":1854,"high":1637,"low":1621,"close":1841,"change":164,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1841},"2025-10-14",9.12,5.17,16150,{"date":1858,"open":1622,"high":1667,"low":1672,"close":1630,"change":105,"percent_change":631,"volume":1859,"transactions":9,"vwap":1630},"2025-10-13",13425,{"date":1861,"open":1841,"high":1862,"low":1863,"close":1621,"change":20,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1621},"2025-10-10",9.952,8.968,-8.87,59000,{"date":1867,"open":1636,"high":1660,"low":1661,"close":1636,"change":26,"percent_change":26,"volume":1868,"transactions":9,"vwap":1636},"2025-10-09",22375,{"date":1870,"open":1646,"high":1871,"low":1677,"close":1636,"change":185,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1636},"2025-10-08",10.448,-1.59,35025,{"date":1875,"open":1636,"high":1656,"low":1825,"close":1646,"change":195,"percent_change":1673,"volume":1876,"transactions":9,"vwap":1646},"2025-10-07",30663,{"date":1878,"open":1643,"high":1879,"low":1880,"close":1706,"change":185,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1706},"2025-10-06",11.12,9.776,-1.55,57050,{"date":1884,"open":1637,"high":1668,"low":1885,"close":1643,"change":164,"percent_change":1311,"volume":1886,"transactions":9,"vwap":1643},"2025-10-03",9.768,33738,{"date":1888,"open":1656,"high":1682,"low":1661,"close":1825,"change":1662,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1825},"2025-10-02",-3.91,35625,{"date":1892,"open":1893,"high":1893,"low":1637,"close":1660,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1660},"2025-10-01",12.4,-1.12,-9.86,50675,{"date":1898,"open":1628,"high":1899,"low":1621,"close":1900,"change":17,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-30",11.44,11.36,11.81,112038,{"date":1904,"open":1660,"high":1905,"low":1677,"close":1706,"change":1631,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1706},"2025-09-29",10.8,-2.31,90480,{"date":1909,"open":1910,"high":1910,"low":1643,"close":1656,"change":20,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1656},"2025-09-26",11.6,-7.8,47769,{"date":1914,"open":1692,"high":1915,"low":1656,"close":1698,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1698},"2025-09-25",11.68,-2.56,-18.5,105286,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-24",13.04,14.08,12.96,13.84,0.8,6.13,131663,{"date":1929,"open":1921,"high":1930,"low":1893,"close":1921,"change":1836,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1921},"2025-09-23",14.4,0.62,130040,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1923,"change":1249,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1923},"2025-09-22",14.24,14.32,12.64,-7.43,143191,{"date":1941,"open":1942,"high":1943,"low":1921,"close":1944,"change":1655,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-19",13.44,15.36,14,8.02,69235,{"date":1948,"open":1936,"high":1936,"low":1949,"close":1923,"change":1631,"percent_change":950,"volume":1950,"transactions":9,"vwap":1923},"2025-09-18",12.8,21064,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-17",14.64,13.2,-1.44,-9.84,36214,{"date":1959,"open":1943,"high":1960,"low":1961,"close":1953,"change":1803,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1953},"2025-09-16",15.6,13.6,-4.19,34888,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1803,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-15",16.4,17.52,15.04,15.28,-4.02,11671,{"date":1973,"open":1974,"high":1975,"low":1960,"close":1976,"change":185,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-12",16,16.56,15.92,-1,7619,{"date":1980,"open":1981,"high":1981,"low":1960,"close":1982,"change":1416,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-11",16.8,16.08,-2.9,14108,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1975,"change":1768,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1975},"2025-09-10",17.44,16.16,-6.76,8443,{"date":1992,"open":1960,"high":1993,"low":1994,"close":1995,"change":1001,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-09",17.84,15.2,17.76,18.09,23293,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1968,"change":1568,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1968},"2025-09-08",16.64,16.72,14.56,-9.18,21003,{"date":2006,"open":2007,"high":1967,"low":1988,"close":1975,"change":1416,"percent_change":1410,"volume":2008,"transactions":9,"vwap":1975},"2025-09-05",17.36,7295,{"date":2010,"open":2011,"high":1993,"low":1974,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-04",17.6,17.040001,-0.8,-4.48,17063,{"date":2017,"open":2018,"high":2019,"low":2011,"close":1993,"change":1662,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1993},"2025-09-03",18.4,18.48,-2.19,7614,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2013,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-02",19.6,18.24,-4.2,8775,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-29",20.8,21.12,18.96,19.040001,-1.28,-6.3,9076,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":1017,"percent_change":1881,"volume":2042,"transactions":9,"vwap":2041},"2025-08-28",21.040001,20,20.32,12229,{"date":2044,"open":2045,"high":2046,"low":2018,"close":2047,"change":480,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-27",19.2,21.2,20.64,12.17,20219,{"date":2051,"open":2033,"high":2052,"low":2053,"close":2018,"change":1836,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2018},"2025-08-26",19.92,18.32,0.44,10390,{"date":2057,"open":2045,"high":2024,"low":2058,"close":2053,"change":2013,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2053},"2025-08-25",18,-4.18,11891,{"date":2062,"open":2025,"high":2040,"low":2058,"close":2063,"change":1925,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-22",19.12,4.37,8058,{"date":2067,"open":2068,"high":2069,"low":2058,"close":2053,"change":1631,"percent_change":284,"volume":2070,"transactions":9,"vwap":2053},"2025-08-21",18.08,18.8,4383,{"date":2072,"open":2073,"high":2063,"low":1993,"close":2074,"change":185,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-20",18.72,18.56,-0.85,5641,{"date":2078,"open":2040,"high":2079,"low":2058,"close":2073,"change":105,"percent_change":184,"volume":2080,"transactions":9,"vwap":2073},"2025-08-19",20.24,10340,{"date":2082,"open":2083,"high":2084,"low":2019,"close":2019,"change":1803,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2019},"2025-08-18",18.88,19.68,-3.35,10900,{"date":2088,"open":2073,"high":2063,"low":2068,"close":2063,"change":1836,"percent_change":872,"volume":2089,"transactions":9,"vwap":2063},"2025-08-15",6091,{"date":2091,"open":2092,"high":2084,"low":2018,"close":2033,"change":1017,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2033},"2025-08-14",19.36,-1.65,6015,{"date":2096,"open":2069,"high":2097,"low":2069,"close":2092,"change":1513,"percent_change":586,"volume":2098,"transactions":9,"vwap":2092},"2025-08-13",19.76,9555,{"date":2100,"open":2033,"high":2045,"low":2101,"close":2032,"change":195,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2032},"2025-08-12",18.64,-0.42,7090,{"date":2105,"open":2030,"high":2030,"low":2053,"close":2033,"change":1803,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2033},"2025-08-11",-3.25,10831,{"date":2109,"open":2018,"high":2040,"low":2011,"close":2084,"change":1693,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2084},"2025-08-08",9.33,17233,{"date":2113,"open":2097,"high":2040,"low":1995,"close":2058,"change":1768,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2058},"2025-08-07",-6.25,13246,{"date":2117,"open":2040,"high":2030,"low":2019,"close":2045,"change":1638,"percent_change":1730,"volume":2118,"transactions":9,"vwap":2045},"2025-08-06",15008,{"date":2120,"open":2030,"high":2121,"low":1694,"close":2097,"change":1623,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2097},"2025-08-05",20.88,-3.52,10774,{"date":2125,"open":2126,"high":2127,"low":2045,"close":2128,"change":1631,"percent_change":452,"volume":2129,"transactions":9,"vwap":2128},"2025-08-04",20.72,21.6,20.48,11253,{"date":2131,"open":2127,"high":2127,"low":2132,"close":2126,"change":105,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2126},"2025-08-01",20.08,1.17,7231,{"date":2136,"open":2137,"high":565,"low":2138,"close":2128,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2128},"2025-07-31",23.040001,20.4,-1.84,-8.24,23879,{"date":2143,"open":565,"high":2144,"low":2145,"close":2146,"change":20,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-30",24.24,22,22.32,-3.79,11551,{"date":2150,"open":2151,"high":2151,"low":2152,"close":565,"change":1355,"percent_change":2153,"volume":2154,"transactions":9,"vwap":565},"2025-07-29",25.6,22.64,-7.94,18398,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":164,"percent_change":253,"volume":2161,"transactions":9,"vwap":2160},"2025-07-28",24.8,28,24.32,25.2,60924,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-25",26.96,24.4,24.72,-1.36,-5.21,7446,{"date":2171,"open":2151,"high":2164,"low":2144,"close":2172,"change":1894,"percent_change":1037,"volume":2173,"transactions":9,"vwap":2172},"2025-07-24",26.08,17389,{"date":2175,"open":2157,"high":2176,"low":2157,"close":2177,"change":990,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-23",27.84,27.2,10.39,17986,{"date":2181,"open":2157,"high":2182,"low":2165,"close":2183,"change":26,"percent_change":26,"volume":2184,"transactions":9,"vwap":2183},"2025-07-22",25.92,24.64,12044,{"date":2186,"open":2151,"high":2187,"low":2188,"close":2183,"change":1623,"percent_change":694,"volume":2189,"transactions":9,"vwap":2183},"2025-07-21",26.4,24.08,17055,{"date":2191,"open":2192,"high":2158,"low":2193,"close":2194,"change":555,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-18",26,25.040001,25.36,0.63,10415,{"date":2198,"open":2199,"high":2200,"low":2160,"close":2160,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2160},"2025-07-17",28.64,28.8,-1.92,-7.08,18413,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":1295,"percent_change":2047,"volume":2209,"transactions":9,"vwap":2208},"2025-07-16",22.72,27.92,27.12,33729,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":26,"percent_change":26,"volume":2215,"transactions":9,"vwap":2214},"2025-07-15",22.4,23.6,22.48,11084,{"date":2217,"open":2212,"high":2218,"low":2127,"close":2214,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2214},"2025-07-14",22.8,0.88,4.07,10435,{"date":2223,"open":2224,"high":2157,"low":2031,"close":2127,"change":1828,"percent_change":1236,"volume":2225,"transactions":9,"vwap":2127},"2025-07-11",24,19989,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1249,"percent_change":1962,"volume":2232,"transactions":9,"vwap":2231},"2025-07-10",23.92,25.28,23.68,23.76,14960,{"date":2234,"open":2224,"high":2193,"low":2230,"close":2157,"change":969,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2157},"2025-07-09",1.31,8178,{"date":2238,"open":565,"high":2239,"low":565,"close":2240,"change":1545,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-08",24.96,24.48,3.03,14694,{"date":2244,"open":2245,"high":2231,"low":2212,"close":2231,"change":2246,"percent_change":655,"volume":2247,"transactions":9,"vwap":2231},"2025-07-07",23.44,0.64,9758,{"date":2249,"open":2137,"high":2250,"low":2212,"close":2251,"change":1925,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-03",23.28,23.12,3.58,7781,{"date":2255,"open":2127,"high":2245,"low":2127,"close":2146,"change":2256,"percent_change":351,"volume":2257,"transactions":9,"vwap":2146},"2025-07-02",0.56,10300,{"date":2259,"open":565,"high":2230,"low":2127,"close":2260,"change":2167,"percent_change":1057,"volume":2261,"transactions":9,"vwap":2260},"2025-07-01",21.76,14896,{"date":2263,"open":2144,"high":2264,"low":2146,"close":2251,"change":1017,"percent_change":1314,"volume":2265,"transactions":9,"vwap":2251},"2025-06-30",25.44,22646,{"date":2267,"open":2177,"high":2176,"low":2245,"close":2245,"change":2014,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2245},"2025-06-27",-16.05,165725,{"date":2271,"open":2272,"high":2272,"low":2177,"close":2207,"change":1623,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2207},"2025-06-26",29.6,-2.51,9804,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2199,"change":555,"percent_change":2256,"volume":2280,"transactions":9,"vwap":2199},"2025-06-25",28.88,29.52,27.6,10848,{"date":2282,"open":2283,"high":2284,"low":2158,"close":2285,"change":1647,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-24",29.92,30.24,28.48,-3.26,10205,{"date":2289,"open":2158,"high":2290,"low":2158,"close":2291,"change":450,"percent_change":1543,"volume":2292,"transactions":9,"vwap":2291},"2025-06-23",31.040001,29.44,41281,{"date":2294,"open":2158,"high":2295,"low":2187,"close":2296,"change":185,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-20",30.72,27.28,-0.58,19955,{"date":2300,"open":2158,"high":2301,"low":2302,"close":2303,"change":2167,"percent_change":1062,"volume":2304,"transactions":9,"vwap":2303},"2025-06-18",29.2,26.8,27.44,12861,{"date":2306,"open":2177,"high":2307,"low":2151,"close":2200,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2200},"2025-06-17",30.64,1.12,4.05,18216,{"date":2312,"open":2313,"high":2314,"low":2177,"close":2315,"change":1568,"percent_change":2168,"volume":2316,"transactions":9,"vwap":2315},"2025-06-16",29.84,31.76,27.68,32516,{"date":2318,"open":2200,"high":2319,"low":2320,"close":2301,"change":1768,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2301},"2025-06-13",31.44,28.08,-3.95,23909,{"date":2324,"open":2315,"high":2325,"low":2315,"close":2326,"change":648,"percent_change":1159,"volume":2327,"transactions":9,"vwap":2326},"2025-06-12",33.52,30.4,75033,{"date":2329,"open":2285,"high":2330,"low":2187,"close":2279,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2279},"2025-06-11",31.12,-2.88,-9.45,422858,{"date":2335,"open":2200,"high":2336,"low":2158,"close":2337,"change":1693,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-10",33.2,30.48,5.83,38544,{"date":2341,"open":2151,"high":2272,"low":2157,"close":2200,"change":1169,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2200},"2025-06-09",16.5,40809,{"date":2345,"open":565,"high":2302,"low":565,"close":2166,"change":1017,"percent_change":2034,"volume":2346,"transactions":9,"vwap":2166},"2025-06-06",31059,{"date":2348,"open":2349,"high":2187,"low":2152,"close":2193,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2193},"2025-06-05",23.36,1.36,5.74,47325,{"date":2354,"open":2349,"high":2165,"low":2355,"close":2230,"change":2246,"percent_change":639,"volume":2356,"transactions":9,"vwap":2230},"2025-06-04",21.68,46561,{"date":2358,"open":2272,"high":2359,"low":2127,"close":2137,"change":185,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2137},"2025-06-03",36,-0.69,970470,{"date":2363,"open":2157,"high":2157,"low":2364,"close":565,"change":1710,"percent_change":2365,"volume":2366,"transactions":9,"vwap":565},"2025-06-02",22.96,-6.45,17494,{"date":2368,"open":2160,"high":2187,"low":2369,"close":2157,"change":1662,"percent_change":1872,"volume":2370,"transactions":9,"vwap":2157},"2025-05-30",24.56,8448,{"date":2372,"open":2373,"high":2160,"low":2188,"close":2160,"change":26,"percent_change":26,"volume":2374,"transactions":9,"vwap":2160},"2025-05-29",24.88,5544,{"date":2376,"open":2377,"high":2302,"low":2166,"close":2160,"change":1662,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2160},"2025-05-28",26.24,-1.56,9194,{"date":2381,"open":2177,"high":2177,"low":2157,"close":2151,"change":1638,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2151},"2025-05-27",-2.14,13196,{"date":2385,"open":2177,"high":2386,"low":2151,"close":2387,"change":1416,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-23",27.52,26.16,-1.8,20779,{"date":2391,"open":2392,"high":2393,"low":2349,"close":2393,"change":2394,"percent_change":1209,"volume":2395,"transactions":9,"vwap":2393},"2025-05-22",23.84,26.64,3.52,25040,{"date":2397,"open":565,"high":2144,"low":2398,"close":2251,"change":195,"percent_change":1551,"volume":2399,"transactions":9,"vwap":2251},"2025-05-21",22.08,16834,{"date":2401,"open":2157,"high":2402,"low":565,"close":565,"change":388,"percent_change":2403,"volume":2404,"transactions":9,"vwap":565},"2025-05-20",25.52,-8.23,11490,{"date":2406,"open":2188,"high":2229,"low":2407,"close":2229,"change":1416,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2229},"2025-05-19",23.52,-1.86,8600,{"date":2411,"open":2412,"high":2413,"low":2373,"close":2414,"change":20,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-16",25.68,28.56,25.76,-3.3,14526,{"date":2418,"open":2192,"high":175,"low":2188,"close":2393,"change":105,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2393},"2025-05-15",0.91,161783,{"date":2422,"open":2177,"high":2423,"low":2377,"close":2187,"change":1662,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2187},"2025-05-14",30.08,-1.49,21900,{"date":2427,"open":2187,"high":2326,"low":2151,"close":2302,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2302},"2025-05-13",0.96,3.72,25349,{"date":2432,"open":2187,"high":2433,"low":2434,"close":2435,"change":2256,"percent_change":273,"volume":2436,"transactions":9,"vwap":2435},"2025-05-12",27.36,25.12,25.84,14566,{"date":2438,"open":2182,"high":2302,"low":2439,"close":2229,"change":2246,"percent_change":371,"volume":2440,"transactions":9,"vwap":2229},"2025-05-09",24.16,10641,{"date":2442,"open":2159,"high":2160,"low":2137,"close":2183,"change":1662,"percent_change":1710,"volume":2443,"transactions":9,"vwap":2183},"2025-05-08",5361,{"date":2445,"open":2231,"high":2446,"low":2407,"close":2193,"change":1235,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2193},"2025-05-07",26.88,7.93,11494,{"date":2450,"open":2193,"high":2451,"low":2218,"close":565,"change":2452,"percent_change":1236,"volume":2453,"transactions":9,"vwap":565},"2025-05-06",28.32,-2.32,6115,{"date":2455,"open":2456,"high":2457,"low":2239,"close":2402,"change":2167,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2402},"2025-05-05",26.48,28.24,-5.06,7135,{"date":2461,"open":2187,"high":2207,"low":2151,"close":2446,"change":877,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2446},"2025-05-02",8.39,7903,{"date":2465,"open":2200,"high":2200,"low":2183,"close":2157,"change":976,"percent_change":1711,"volume":2466,"transactions":9,"vwap":2157},"2025-05-01",7596,{"date":2468,"open":2469,"high":2283,"low":2165,"close":2200,"change":900,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2200},"2025-04-30",27.040001,6.51,10225,{"date":2473,"open":2200,"high":2474,"low":2446,"close":2469,"change":388,"percent_change":1417,"volume":2475,"transactions":9,"vwap":2469},"2025-04-29",29.28,9985,{"date":2477,"open":2326,"high":2295,"low":2158,"close":2478,"change":1623,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-04-28",29.12,-2.41,7941,{"date":2482,"open":2272,"high":2483,"low":2484,"close":2313,"change":26,"percent_change":26,"volume":2485,"transactions":9,"vwap":2313},"2025-04-25",30.8,28.72,6566,{"date":179,"open":2487,"high":2488,"low":2489,"close":2313,"change":1828,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2313},32,32.24,28.4,-6.75,10344]