[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVCT":3,"homepage-market-summary":30,"stock-historical-NVCT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVCT","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},"Nuvectis Pharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nuvectis Pharma Inc is a biopharmaceutical company. The company is engaged in the development of precision medicines for the treatment of serious conditions of unmet medical needs in oncology. It operates with one segment, focused on the development of novel targeted small molecule therapeutics for the treatment of cancer in genetically defined patient populations. Its pipeline products include NXP800, NXP900.","13","Fort Lee, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.03,21.54,19.79,21.39,-1.36,-6.36,187074.130508,4265,20.2223,29.275,5.55,155822.42329886853,61,1172,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},151938,55457428.248016,82.76,"2025-04-24",[183,184,194,203,214,225,236,246,256,267,277,287,298,307,316,327,336,347,358,369,380,390,399,408,418,428,438,449,458,468,479,490,499,508,519,528,538,548,559,570,581,591,601,612,622,631,642,651,661,670,680,689,699,708,715,724,734,741,750,758,765,769,775,782,791,798,806,815,824,832,840,849,858,867,874,882,891,899,908,917,926,933,940,949,958,967,974,982,991,998,1006,1013,1020,1025,1034,1037,1044,1052,1057,1065,1073,1081,1090,1097,1105,1111,1117,1124,1133,1140,1147,1154,1162,1169,1177,1183,1190,1199,1207,1212,1218,1225,1231,1236,1242,1249,1256,1264,1269,1276,1283,1287,1293,1301,1307,1313,1319,1325,1332,1337,1343,1351,1356,1362,1370,1375,1382,1388,1396,1403,1409,1415,1422,1425,1429,1434,1438,1443,1448,1455,1460,1466,1470,1475,1480,1486,1492,1499,1504,1507,1512,1518,1524,1529,1536,1540,1544,1552,1557,1561,1566,1569,1573,1580,1584,1590,1595,1599,1603,1607,1612,1618,1627,1634,1642,1649,1653,1659,1665,1671,1678,1683,1687,1691,1696,1701,1707,1715,1722,1730,1736,1744,1750,1757,1764,1769,1776,1783,1789,1794,1801,1807,1810,1815,1819,1823,1828,1834,1839,1845,1849,1854,1861,1867,1875,1881,1887,1893,1899,1904,1910,1915,1918,1923,1927,1932,1938,1943,1947,1952,1957,1960,1966,1973,1976,1981,1984,1987,1992,1998,2001,2006,2010,2016,2019,2024,2028,2032,2038,2042,2048,2054,2061,2066,2071,2075,2080,2084,2089,2094,2099,2104,2108,2112,2115,2119,2123,2127,2132,2137,2143,2147,2152,2156,2162,2167,2173,2179,2185,2190,2194,2199,2203,2207,2213,2217,2221,2226,2231,2237,2240,2244,2249,2254,2257,2260,2264,2269,2273,2280,2285,2290,2294,2298,2302,2307,2311,2315,2319,2323,2328,2331,2337,2341,2344,2348,2352,2356,2359,2363,2368,2375,2379,2383,2388,2392,2399,2404,2411,2415,2422,2427,2431,2437,2443,2448,2451,2457,2462,2468,2473,2479,2485,2491,2499],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",22,22.2399,20.29,-0.53,-2.42,194270.572199,4159,21.2019,{"date":195,"open":196,"high":186,"low":197,"close":198,"change":117,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",21.11,21.04,21.92,5.79,207521.516371,5386,21.6948,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.33,21.9,20.5333,20.72,-0.4,-1.89,168273.487818,4480,20.8903,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",20.73,21.62,20.41,21.12,0.59,2.87,240278.408887,3486,21.1135,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",20.91,21.4041,20.11,20.53,-0.28,-1.35,160044.4021,4359,20.5326,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":220,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",20,21.24,19.55,20.81,2.92,137909.043075,4401,20.7431,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",21.81,21.95,20.22,-1.41,-6.52,191813.302864,5236,20.8721,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",21.38,21.99,20.65,21.63,0.56,2.66,258188.380826,5977,21.4022,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",23,20.94,21.07,-1.93,-8.39,169190.36856,3813,21.4337,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",22.26,23.175,21.785,1.02,4.64,123965.212097,3757,22.8958,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",22.02,22.39,21.4,21.98,-0.02,-0.09,166374.304556,4033,22.0086,{"date":299,"open":300,"high":269,"low":301,"close":186,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",21.27,21.06,0.62,2.9,880122.562172,4158,22.0045,{"date":308,"open":309,"high":309,"low":310,"close":258,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",22.31,20.0001,-0.49,-2.24,240932.422915,5367,21.0685,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",21.84,22.41,21.31,21.87,-0.05,-0.23,136415.866663,3110,21.8407,{"date":328,"open":269,"high":329,"low":330,"close":198,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",23.01,21.78,-1.43,-6.12,163833.071882,3887,22.1629,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",23.25,24.12,22.79,23.35,-0.64,-2.67,203423.530032,4355,23.5362,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",22.96,24.24,22.28,23.99,1.5,6.67,221084.403668,3987,23.5606,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",22.09,23.02,22.01,22.49,-0.29,-1.27,107048.411461,3642,22.6052,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",23.89,24.5399,22.67,22.78,-1.21,-5.04,165626.707979,3717,23.1387,{"date":381,"open":382,"high":383,"low":384,"close":352,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",24,24.6897,22.73,-0.5,-2.04,136308.304654,4165,23.715,{"date":391,"open":382,"high":392,"low":393,"close":394,"change":395,"percent_change":53,"volume":396,"transactions":397,"vwap":398},"2026-09-04",25.19,23.96,24.49,0.12,117165.480019,3034,24.5588,{"date":400,"open":382,"high":401,"low":402,"close":403,"change":60,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",24.62,22.82,24.37,1.88,135967.42503,4479,24.1402,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",23.06,24.01,23.92,0.86,3.73,188509.403367,6119,23.7788,{"date":419,"open":420,"high":421,"low":422,"close":410,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",22.8,23.81,22.77,0.33,1.45,176925.103971,5660,23.1597,{"date":429,"open":430,"high":431,"low":432,"close":384,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",23.52,24.35,22.57,-1,-4.21,192565.463385,3517,23.1075,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",24.93,25.65,23.29,23.73,-1.46,-5.8,137203.549612,3408,24.098,{"date":450,"open":451,"high":452,"low":431,"close":392,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",25.03,25.84,0.19,0.76,319898.594478,5399,25.0944,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",25.8,23.84,25,-0.89,-3.44,362892.04404,7867,24.7952,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",23.9,25.9399,23.85,25.89,2.02,8.46,276625.681097,5018,25.1116,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",23.56,24.55,23.335,23.87,0.31,1.32,231128.083178,5416,23.8963,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":495,"percent_change":122,"volume":496,"transactions":497,"vwap":498},"2026-08-21",23.59,23.9299,22.83,0.21,196978.367165,3527,23.3459,{"date":500,"open":501,"high":352,"low":502,"close":341,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",22.98,22.36,0.02,0.09,229975.831898,4192,23.3161,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",21.44,23.74,21,23.33,2.42,11.57,362659.185174,5567,22.8954,{"date":520,"open":521,"high":227,"low":522,"close":227,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",19.13,19.06,1.83,9.59,217286.26386,3528,20.306,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":395,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",18.85,19.32,18.51,19.08,0.63,102593.086748,2594,19.0423,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",20.3,18.865,18.96,-0.27,-1.4,106659.114209,2715,19.1654,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",19.78,20.008,19.05,19.23,-0.31,-1.59,142664.158314,3743,19.3646,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",19.68,19.74,19.34,19.54,0.13,0.67,78744.020804,2369,19.5134,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",19.09,19.75,18.62,19.41,0.535,2.83,166241.486519,3946,19.316,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":209,"volume":588,"transactions":589,"vwap":590},"2026-08-10",18.68,18.9,18.3,18.875,-0.075,137148.943144,3913,18.7332,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":395,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",19.16,19.46,18.31,18.95,0.64,167836.943142,3997,18.8075,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",19.22,19.99,18.4,18.83,-0.43,-2.23,194370.761284,4160,18.9307,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",21.09,19.15,19.26,-0.84,-4.18,217489.160646,3643,19.8123,{"date":623,"open":616,"high":219,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",17.89,20.1,-1.5,-6.94,592137.505411,7972,19.8103,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",21.57,22.87,21.5,21.6,0.08,0.37,204311.88404,4693,22.1832,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":436,"vwap":650},"2026-07-31",23.12,21.21,21.52,-1.24,-5.45,158601.911727,21.7539,{"date":652,"open":614,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",22.945,21.0101,22.76,2.07,10,294472.108281,4531,22.2224,{"date":662,"open":663,"high":664,"low":573,"close":665,"change":132,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",19.95,21.29,20.69,4.39,283407.292569,4876,20.5127,{"date":671,"open":672,"high":238,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",19.85,19,19.82,0.28,1.43,195499.342597,4046,19.5297,{"date":681,"open":682,"high":238,"low":683,"close":564,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",19.37,19.01,0.23,1.19,146606.609595,3286,19.5083,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":617,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",20.19,20.2,19.04,19.31,-4.17,248222.163536,4123,19.6306,{"date":700,"open":701,"high":692,"low":702,"close":703,"change":413,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",19.29,18.76,20.15,4.46,324826.717412,5880,19.5826,{"date":709,"open":710,"high":573,"low":683,"close":701,"change":495,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",19.1,1.1,157379.931904,3236,19.3509,{"date":716,"open":717,"high":718,"low":717,"close":533,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",18.1,19.7,1.05,5.82,198396.521447,4007,19.0761,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":445,"volume":731,"transactions":732,"vwap":733},"2026-07-20",19.11,20.025,18.02,18.03,-1.11,339739.697126,5027,19.0174,{"date":735,"open":585,"high":736,"low":737,"close":738,"change":739,"percent_change":303,"volume":740,"transactions":9,"vwap":738},"2026-07-17",19.21,18.041,19.14,0.54,331000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",19.56,19.97,18.38,18.6,-0.99,-5.05,341400,{"date":751,"open":585,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",19.71,18.17,19.59,1.3,7.11,212600,{"date":759,"open":606,"high":606,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",18.2,18.29,-0.15,-0.81,100700,{"date":766,"open":585,"high":673,"low":717,"close":767,"change":504,"percent_change":53,"volume":768,"transactions":9,"vwap":767},"2026-07-13",18.44,175500,{"date":770,"open":771,"high":683,"low":728,"close":772,"change":342,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",18.86,18.35,-3.37,224400,{"date":776,"open":777,"high":743,"low":778,"close":779,"change":107,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",18.92,18.625,18.99,1.28,338400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",18.93,19.3,18.27,18.75,-0.45,-2.34,285600,{"date":792,"open":793,"high":794,"low":771,"close":795,"change":607,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",19.77,19.89,19.2,-2.19,425400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":485,"volume":805,"transactions":9,"vwap":803},"2026-07-06",20.57,20.74,19.61,19.63,0.06,572400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",19.94,20.35,19.040001,19.57,0.05,0.26,654500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",18.61,20.26,18.418,19.52,1.13,6.14,899300,{"date":825,"open":826,"high":239,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",20.83,17.77,18.39,-10.14,-35.54,3139700,{"date":833,"open":834,"high":25,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",27.13,25.3,28.53,1.34,4.93,518900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",27.85,28.37,23.71,27.19,-0.68,-2.44,1277600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",24.54,27.93,23.31,27.87,3.39,13.85,733100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",17.57,24.71,17.55,24.48,6.93,39.49,1283300,{"date":868,"open":869,"high":870,"low":871,"close":862,"change":282,"percent_change":872,"volume":873,"transactions":9,"vwap":862},"2026-06-23",16.030001,18.238,15.885,6.17,281200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":802,"volume":881,"transactions":9,"vwap":879},"2026-06-22",13.84,16.64,13.02,16.53,2.71,408500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",12.89,14.16,12.668,13.82,1.23,9.77,323300,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",11.95,12.79,12.59,0.65,5.44,98600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",11.24,12.08,11.14,11.94,0.79,7.09,215100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",10.94,11.23,10.73,11.15,0.44,4.11,76200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",10.51,10.8,10.114,10.71,0.2,1.9,69100,{"date":927,"open":928,"high":929,"low":930,"close":919,"change":923,"percent_change":931,"volume":932,"transactions":9,"vwap":919},"2026-06-11",10.41,10.55,9.94,1.94,62700,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":96,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",9.67,10.45,10.31,5.2,100100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",9.52,9.86,9.35,9.8,0.38,4.03,64100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",9.65,9.95,9.39,9.42,-0.12,-1.26,41400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",9.56,9.775,9.33,9.54,-0.13,-1.34,74400,{"date":968,"open":962,"high":969,"low":970,"close":935,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":935},"2026-06-04",9.69,9.31,0.36,3.87,38100,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":970},"2026-06-03",9.5,9.675,9.22,-0.2,-2.1,68800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",9.61,9.72,9.47,9.51,-0.24,-2.46,76100,{"date":992,"open":993,"high":994,"low":987,"close":995,"change":996,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-01",9.62,9.995,9.75,0,98400,{"date":999,"open":1000,"high":1001,"low":1002,"close":995,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-05-29",10.12,10.157,9.635,-0.44,-4.32,105400,{"date":1007,"open":1008,"high":1009,"low":657,"close":1010,"change":152,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",10.17,10.4,10.19,0.39,57400,{"date":1014,"open":1010,"high":1015,"low":1016,"close":1017,"change":812,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",10.5,9.92,10.15,0.5,126400,{"date":1021,"open":1015,"high":912,"low":657,"close":1022,"change":1023,"percent_change":190,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",10.1,-0.25,127600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",11.06,11.4,10.25,10.35,-0.59,-5.39,157200,{"date":1035,"open":919,"high":903,"low":919,"close":910,"change":485,"percent_change":242,"volume":1036,"transactions":9,"vwap":910},"2026-05-21",99100,{"date":1038,"open":1030,"high":1039,"low":1040,"close":1041,"change":423,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",10.93,10.331,10.63,3.2,110900,{"date":1045,"open":937,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",10.583,10.08,10.3,-0.1,-0.96,88700,{"date":1053,"open":1054,"high":1055,"low":1000,"close":1009,"change":342,"percent_change":445,"volume":1056,"transactions":9,"vwap":1009},"2026-05-18",10.99,11.51,180800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":251,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",12.23,12.285,10.76,11.04,-11.33,187500,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",12.07,13.34,12.45,0.41,3.41,170400,{"date":1074,"open":920,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",12.43,10.728,12.04,1.14,10.46,171800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",10.98,11.09,10.38,10.9,-0.16,-1.45,96100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1027,"change":1031,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1027},"2026-05-11",11.61,11.85,11,-5.06,92000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":884,"volume":1104,"transactions":9,"vwap":1102},"2026-05-08",10.32,11.74,10.07,11.65,1.33,182500,{"date":1106,"open":657,"high":1107,"low":1108,"close":1099,"change":1109,"percent_change":1042,"volume":1110,"transactions":9,"vwap":1099},"2026-05-07",10.485,9.803,0.32,97000,{"date":1112,"open":1016,"high":657,"low":1113,"close":657,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":657},"2026-05-06",9.44,0.29,2.99,176100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":978,"volume":1123,"transactions":9,"vwap":1121},"2026-05-05",8.88,9.735,9.71,0.82,194300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",8.53,8.9,8.524,8.89,0.35,4.1,56700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":293,"percent_change":323,"volume":1139,"transactions":9,"vwap":1138},"2026-05-01",8.55,8.79,8.42,8.54,35600,{"date":1141,"open":1142,"high":1143,"low":1137,"close":1144,"change":804,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-30",8.5,8.64,8.56,0.71,56400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1142,"change":1152,"percent_change":796,"volume":1153,"transactions":9,"vwap":1142},"2026-04-29",8.73,8.74,8.48,-0.19,47100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",8.8,8.63,8.69,-0.06,-0.69,45400,{"date":1163,"open":1164,"high":1165,"low":1150,"close":1166,"change":762,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",8.83,9.09,8.75,-1.69,35100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1127,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1127},"2026-04-24",8.76,9.21,8.52,0.11,1.25,72100,{"date":1178,"open":1119,"high":1119,"low":1179,"close":1136,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1136},"2026-04-23",8.35,-0.03,-0.34,34900,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":107,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-22",8.61,9,8.82,2.8,50400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",8.39,8.775,8.25,8.58,0.25,3,66700,{"date":1200,"open":1201,"high":1119,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-20",8.682,8.26,8.33,-0.57,-6.4,31700,{"date":1208,"open":1126,"high":1209,"low":1203,"close":1127,"change":159,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1127},"2026-04-17",8.92,6.59,92700,{"date":1213,"open":1151,"high":1214,"low":1215,"close":1179,"change":762,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1179},"2026-04-16",8.51,8.29,-1.76,19900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1142,"change":323,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1142},"2026-04-15",8.67,8.85,8.41,-2.63,49800,{"date":1226,"open":1144,"high":1227,"low":1135,"close":1149,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1149},"2026-04-14",8.87,0.27,3.19,46500,{"date":1232,"open":1233,"high":1126,"low":1234,"close":475,"change":107,"percent_change":242,"volume":1235,"transactions":9,"vwap":475},"2026-04-13",8.22,8.13,34300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1233,"change":804,"percent_change":88,"volume":1241,"transactions":9,"vwap":1233},"2026-04-10",8.1,8.24,8.08,27100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":503,"percent_change":1196,"volume":1248,"transactions":9,"vwap":1247},"2026-04-09",8.14,8.27,7.94,8.16,36100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1244,"change":495,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1244},"2026-04-08",8.2,8.4,8.04,2.65,55700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":675,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-07",7.65,8.01,7.57,7.93,3.66,115500,{"date":1265,"open":1266,"high":1267,"low":1260,"close":1258,"change":504,"percent_change":685,"volume":1268,"transactions":9,"vwap":1258},"2026-04-06",7.58,7.88,77800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":189,"volume":1275,"transactions":9,"vwap":1273},"2026-04-02",7.44,7.567,7.56,-0.04,18300,{"date":1277,"open":1278,"high":1279,"low":1273,"close":1280,"change":964,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",7.81,7.9,7.6,-1.68,33400,{"date":1284,"open":1280,"high":1246,"low":1271,"close":1285,"change":107,"percent_change":1042,"volume":1286,"transactions":9,"vwap":1285},"2026-03-31",7.73,43300,{"date":1288,"open":1266,"high":1266,"low":1289,"close":1290,"change":1291,"percent_change":565,"volume":1292,"transactions":9,"vwap":1290},"2026-03-30",7.17,7.49,0.01,97800,{"date":1294,"open":1285,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",7.825,7.41,7.48,-0.33,-4.23,68600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1278,"change":762,"percent_change":1306,"volume":1168,"transactions":9,"vwap":1278},"2026-03-26",7.87,7.95,7.69,-1.88,{"date":1308,"open":1309,"high":1310,"low":1278,"close":1311,"change":1291,"percent_change":565,"volume":1312,"transactions":9,"vwap":1311},"2026-03-25",8.09,8.43,7.96,78000,{"date":1314,"open":1247,"high":1315,"low":1316,"close":1304,"change":554,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1304},"2026-03-24",8.28,7.8,-3.75,57700,{"date":1320,"open":1310,"high":1321,"low":1322,"close":1202,"change":1323,"percent_change":971,"volume":1324,"transactions":9,"vwap":1202},"2026-03-23",8.49,7.959,0.03,66500,{"date":1326,"open":1240,"high":1327,"low":1316,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",8.275,8.23,0.15,1.86,113000,{"date":1333,"open":1251,"high":1251,"low":1259,"close":1240,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1240},"2026-03-19",-0.14,-1.7,47900,{"date":1338,"open":1339,"high":1340,"low":1251,"close":1233,"change":311,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1233},"2026-03-18",8.66,8.7,-5.63,80800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":231,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-17",8.99,9.038,8.65,8.71,-3.11,68300,{"date":1352,"open":1353,"high":1354,"low":1127,"close":1345,"change":1274,"percent_change":1003,"volume":1355,"transactions":9,"vwap":1345},"2026-03-16",9.11,9.295,76700,{"date":1357,"open":1358,"high":1359,"low":1127,"close":1360,"change":1291,"percent_change":1174,"volume":1361,"transactions":9,"vwap":1360},"2026-03-13",9.1,9.19,9.03,30400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":554,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-12",9.16,9.195,8.925,9.02,-3.32,42000,{"date":1371,"open":963,"high":1372,"low":1172,"close":962,"change":1373,"percent_change":1368,"volume":1374,"transactions":9,"vwap":962},"2026-03-11",9.655,-0.32,39400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":951,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":951},"2026-03-10",9.07,9.88,0.57,6.28,94900,{"date":1383,"open":1119,"high":1384,"low":1385,"close":1386,"change":395,"percent_change":837,"volume":1387,"transactions":9,"vwap":1386},"2026-03-09",9.14,8.72,9.08,44500,{"date":1389,"open":1390,"high":1391,"low":1164,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-06",8.91,9.28,8.96,-0.08,-0.88,80900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1291,"percent_change":1174,"volume":1402,"transactions":9,"vwap":1401},"2026-03-05",8.93,9.125,8.915,9.04,59200,{"date":1404,"open":1405,"high":1364,"low":1406,"close":1360,"change":1109,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1360},"2026-03-04",8.86,8.702,3.67,63600,{"date":1410,"open":1129,"high":1411,"low":1412,"close":1348,"change":1298,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1348},"2026-03-03",8.98,8.629,-3.65,42900,{"date":1416,"open":1348,"high":1417,"low":1418,"close":1401,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1401},"2026-03-02",9.15,8.685,0.18,2.03,45600,{"date":1423,"open":1164,"high":1386,"low":1166,"close":1405,"change":1393,"percent_change":463,"volume":1424,"transactions":9,"vwap":1405},"2026-02-27",54300,{"date":1426,"open":1345,"high":1345,"low":1406,"close":1427,"change":1291,"percent_change":1174,"volume":1428,"transactions":9,"vwap":1427},"2026-02-26",8.94,33100,{"date":1430,"open":1385,"high":1431,"low":1251,"close":1398,"change":684,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1398},"2026-02-25",9.12,2.64,51700,{"date":1435,"open":1126,"high":1385,"low":1142,"close":1340,"change":453,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1340},"2026-02-24",2.23,22800,{"date":1439,"open":1440,"high":1441,"low":1315,"close":1214,"change":812,"percent_change":220,"volume":1442,"transactions":9,"vwap":1214},"2026-02-23",8.38,8.569,27600,{"date":1444,"open":1445,"high":1144,"low":1446,"close":475,"change":322,"percent_change":1031,"volume":1447,"transactions":9,"vwap":475},"2026-02-20",8.45,8.255,43200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1214,"change":955,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1214},"2026-02-19",8.6,8.665,8.435,-1.39,41300,{"date":1456,"open":1129,"high":1457,"low":1135,"close":1157,"change":364,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1157},"2026-02-18",8.95,-3.25,35700,{"date":1461,"open":1220,"high":1462,"low":1463,"close":1209,"change":1464,"percent_change":523,"volume":1465,"transactions":9,"vwap":1209},"2026-02-17",9.065,8.47,0.16,58100,{"date":1467,"open":1156,"high":1468,"low":1158,"close":1171,"change":1274,"percent_change":788,"volume":1469,"transactions":9,"vwap":1171},"2026-02-13",9.23,60300,{"date":1471,"open":1472,"high":1473,"low":1214,"close":1156,"change":503,"percent_change":684,"volume":1474,"transactions":9,"vwap":1156},"2026-02-12",8.84,9.025,78100,{"date":1476,"open":1221,"high":1221,"low":1477,"close":1478,"change":152,"percent_change":137,"volume":1479,"transactions":9,"vwap":1478},"2026-02-11",8.12,8.78,105000,{"date":1481,"open":1482,"high":1483,"low":1339,"close":1150,"change":1484,"percent_change":1368,"volume":1485,"transactions":9,"vwap":1150},"2026-02-10",9.01,9.059,-0.3,69400,{"date":1487,"open":1127,"high":1488,"low":1489,"close":1401,"change":1329,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1401},"2026-02-09",9.216,8.638,1.69,75700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1129,"change":46,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1129},"2026-02-06",8.57,8.965,8.345,5.71,82800,{"date":1500,"open":1501,"high":1149,"low":1502,"close":1222,"change":322,"percent_change":1031,"volume":1503,"transactions":9,"vwap":1222},"2026-02-05",8.31,8.3,73400,{"date":1505,"open":1214,"high":1214,"low":1240,"close":475,"change":293,"percent_change":988,"volume":1506,"transactions":9,"vwap":475},"2026-02-04",55400,{"date":1508,"open":1509,"high":1150,"low":1509,"close":1151,"change":395,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1151},"2026-02-03",8.34,1.44,55000,{"date":1513,"open":1234,"high":1463,"low":1514,"close":1515,"change":1196,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",8,8.36,3.08,54800,{"date":1519,"open":1445,"high":1143,"low":1246,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",8.11,-0.41,-4.81,133400,{"date":1525,"open":1526,"high":1138,"low":1247,"close":1173,"change":1329,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1173},"2026-01-29",8.44,1.79,80400,{"date":1530,"open":1156,"high":1156,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",8.335,8.37,-0.38,-4.34,28100,{"date":1537,"open":1214,"high":1166,"low":1440,"close":1166,"change":107,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1166},"2026-01-27",2.82,53900,{"date":1541,"open":1135,"high":1494,"low":1526,"close":1214,"change":1393,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1214},"2026-01-26",-0.93,24400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":112,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",8.68,8.773,8.395,8.59,-1.94,44600,{"date":1553,"open":1339,"high":1398,"low":1554,"close":1171,"change":1419,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1171},"2026-01-22",8.285,2.1,52100,{"date":1558,"open":1233,"high":1157,"low":1240,"close":1195,"change":127,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1195},"2026-01-21",5.8,58000,{"date":1562,"open":1179,"high":1151,"low":1520,"close":1520,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1520},"2026-01-20",-0.37,-4.36,50800,{"date":1567,"open":1142,"high":1171,"low":1526,"close":1151,"change":322,"percent_change":1031,"volume":1568,"transactions":9,"vwap":1151},"2026-01-16",57800,{"date":1570,"open":1252,"high":1571,"low":1251,"close":1126,"change":395,"percent_change":676,"volume":1572,"transactions":9,"vwap":1126},"2026-01-15",8.609,37800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1222,"change":1578,"percent_change":117,"volume":1579,"transactions":9,"vwap":1222},"2026-01-14",8.32,8.459,8.05,0.1,39900,{"date":1581,"open":1194,"high":1192,"low":1582,"close":1501,"change":1174,"percent_change":837,"volume":1583,"transactions":9,"vwap":1501},"2026-01-13",7.98,33500,{"date":1585,"open":475,"high":475,"low":1586,"close":1251,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1251},"2026-01-12",7.945,-0.26,-3.07,67900,{"date":1591,"open":1209,"high":1209,"low":1315,"close":475,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":475},"2026-01-09",-0.39,-4.41,87200,{"date":1596,"open":1390,"high":1113,"low":1339,"close":1221,"change":804,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1221},"2026-01-08",0.68,198500,{"date":1600,"open":1194,"high":1390,"low":1194,"close":1136,"change":220,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1136},"2026-01-07",7.2,69900,{"date":1604,"open":1220,"high":1340,"low":1514,"close":1251,"change":1298,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1251},"2026-01-06",-3.87,112200,{"date":1608,"open":1549,"high":1609,"low":1610,"close":1126,"change":503,"percent_change":107,"volume":1611,"transactions":9,"vwap":1126},"2026-01-05",8.688,8.185,118800,{"date":1613,"open":1614,"high":1144,"low":1280,"close":1214,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1214},"2026-01-02",7.68,0.96,12.72,140300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-31",7.33,7.67,7.22,7.55,0.17,2.3,117800,{"date":1628,"open":1280,"high":1629,"low":1630,"close":1631,"change":1484,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-30",7.74,7.37,7.38,-3.91,48100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1614,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1614},"2025-12-29",7.71,7.835,7.59,-0.07,-0.9,32200,{"date":1643,"open":1644,"high":1645,"low":1260,"close":1646,"change":152,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-26",7.72,7.91,7.75,0.52,22600,{"date":1650,"open":1614,"high":1644,"low":1651,"close":1636,"change":1323,"percent_change":1011,"volume":1652,"transactions":9,"vwap":1636},"2025-12-24",7.565,14000,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1614,"change":1657,"percent_change":1658,"volume":1511,"transactions":9,"vwap":1614},"2025-12-23",8.19,7.62,-0.58,-7.02,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1202,"change":46,"percent_change":872,"volume":1664,"transactions":9,"vwap":1202},"2025-12-22",7.79,8.355,7.7,83700,{"date":1666,"open":1667,"high":1253,"low":1668,"close":1668,"change":979,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-19",7.99,7.78,-2.51,294300,{"date":1672,"open":1673,"high":1514,"low":1674,"close":1582,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1582},"2025-12-18",7.66,7.516,0.4,5.28,79600,{"date":1679,"open":1621,"high":1621,"low":1680,"close":1266,"change":1681,"percent_change":331,"volume":1682,"transactions":9,"vwap":1266},"2025-12-17",7.45,-0.11,50700,{"date":1684,"open":1663,"high":1685,"low":1680,"close":1305,"change":152,"percent_change":1647,"volume":1686,"transactions":9,"vwap":1305},"2025-12-16",7.77,67600,{"date":1688,"open":1638,"high":1663,"low":1689,"close":1258,"change":804,"percent_change":905,"volume":1690,"transactions":9,"vwap":1258},"2025-12-15",7.5,47000,{"date":1692,"open":1693,"high":1685,"low":1694,"close":1638,"change":1291,"percent_change":565,"volume":1695,"transactions":9,"vwap":1638},"2025-12-12",7.61,7.264,77100,{"date":1697,"open":1698,"high":1673,"low":1289,"close":1266,"change":453,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1266},"2025-12-11",7.39,2.57,100000,{"date":1702,"open":1703,"high":1296,"low":1704,"close":1698,"change":1675,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1698},"2025-12-10",6.94,6.848,5.72,141000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":81,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-09",6.6,7.23,6.47,6.99,5.11,186000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1159,"percent_change":463,"volume":1721,"transactions":9,"vwap":1720},"2025-12-08",6.79,6.83,6.54,6.65,74200,{"date":1723,"open":1724,"high":1725,"low":1709,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-05",6.78,6.84,6.71,-0.035,-0.52,104300,{"date":1731,"open":1732,"high":1717,"low":1732,"close":1733,"change":1734,"percent_change":1705,"volume":1735,"transactions":9,"vwap":1733},"2025-12-04",6.39,6.745,0.365,131800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1379,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-03",5.84,6.5,5.81,6.38,9.81,99700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1740,"change":964,"percent_change":796,"volume":1749,"transactions":9,"vwap":1740},"2025-12-02",5.96,5.985,5.77,69500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1484,"percent_change":1522,"volume":1756,"transactions":9,"vwap":1755},"2025-12-01",6.24,6.379,5.87,5.94,109500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1752,"change":1419,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1752},"2025-11-28",6.13,6.25,6.09,2.97,77500,{"date":1765,"open":1766,"high":822,"low":1767,"close":1766,"change":1180,"percent_change":311,"volume":1768,"transactions":9,"vwap":1766},"2025-11-26",6.06,5.85,108100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1761,"change":1578,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1761},"2025-11-25",6.01,6.21,5.9,1.67,72200,{"date":1777,"open":1766,"high":1778,"low":1779,"close":1780,"change":294,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-24",6.145,5.92,5.99,-1.48,102600,{"date":1784,"open":1773,"high":822,"low":1785,"close":1786,"change":923,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-21",5.86,6.08,3.4,78500,{"date":1790,"open":1761,"high":1752,"low":1754,"close":1791,"change":294,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-20",5.88,-1.51,70300,{"date":1795,"open":1761,"high":1796,"low":1797,"close":1798,"change":1393,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-19",6.185,5.89,5.97,-1.32,122100,{"date":1802,"open":1803,"high":1772,"low":1804,"close":1805,"change":1180,"percent_change":311,"volume":1806,"transactions":9,"vwap":1805},"2025-11-18",6.07,6,6.05,73900,{"date":1808,"open":1766,"high":1759,"low":1809,"close":1786,"change":804,"percent_change":175,"volume":1286,"transactions":9,"vwap":1786},"2025-11-17",5.857,{"date":1811,"open":1785,"high":1812,"low":1785,"close":1813,"change":1578,"percent_change":1490,"volume":1814,"transactions":9,"vwap":1813},"2025-11-14",6.22,6.02,50500,{"date":1816,"open":1804,"high":1817,"low":1791,"close":1779,"change":294,"percent_change":626,"volume":1818,"transactions":9,"vwap":1779},"2025-11-13",6.16,64700,{"date":1820,"open":1805,"high":1821,"low":1780,"close":1771,"change":322,"percent_change":1822,"volume":1153,"transactions":9,"vwap":1771},"2025-11-12",6.268,-0.83,{"date":1824,"open":1786,"high":1759,"low":1825,"close":1766,"change":1826,"percent_change":1087,"volume":1827,"transactions":9,"vwap":1766},"2025-11-11",5.98,-0.01,57200,{"date":1829,"open":1830,"high":1831,"low":1771,"close":1803,"change":1639,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1803},"2025-11-10",6.27,6.4,-1.14,85300,{"date":1835,"open":1836,"high":1837,"low":26,"close":822,"change":127,"percent_change":1215,"volume":1838,"transactions":9,"vwap":822},"2025-11-07",5.68,6.215,148500,{"date":1840,"open":1797,"high":1841,"low":1842,"close":1843,"change":503,"percent_change":1130,"volume":1844,"transactions":9,"vwap":1843},"2025-11-06",6.04,5.64,5.67,133500,{"date":1846,"open":1767,"high":1773,"low":1847,"close":1847,"change":323,"percent_change":1632,"volume":1848,"transactions":9,"vwap":1847},"2025-11-05",5.65,128300,{"date":1850,"open":1772,"high":1772,"low":1559,"close":1791,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1791},"2025-11-04",-0.48,-7.55,151300,{"date":1855,"open":1726,"high":1726,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-03",6.23,6.36,-0.35,-5.22,76800,{"date":1862,"open":354,"high":1863,"low":1864,"close":1726,"change":1865,"percent_change":719,"volume":1866,"transactions":9,"vwap":1726},"2025-10-31",6.8,6.61,0.07,108700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":964,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-30",6.77,6.89,6.51,6.64,-1.92,96600,{"date":1876,"open":1877,"high":1878,"low":1831,"close":1869,"change":81,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1869},"2025-10-29",6.75,7,5.29,308400,{"date":1882,"open":1864,"high":1720,"low":1883,"close":1884,"change":955,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-28",6.35,6.43,-1.83,101000,{"date":1888,"open":1889,"high":1709,"low":1890,"close":1891,"change":1130,"percent_change":1847,"volume":1892,"transactions":9,"vwap":1891},"2025-10-27",6.3,6.12,6.55,245500,{"date":1894,"open":1895,"high":1831,"low":1746,"close":1896,"change":453,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-24",6.11,6.2,3.16,197300,{"date":1900,"open":1901,"high":1896,"low":1901,"close":1771,"change":504,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1771},"2025-10-23",5.845,1.52,126200,{"date":1905,"open":1896,"high":1906,"low":1907,"close":1779,"change":1049,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1779},"2025-10-22",6.313,5.61,-1.66,253200,{"date":1911,"open":1895,"high":1896,"low":1813,"close":1813,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1813},"2025-10-21",-0.18,-2.9,60400,{"date":1916,"open":1896,"high":1772,"low":1804,"close":1896,"change":1323,"percent_change":53,"volume":1917,"transactions":9,"vwap":1896},"2025-10-20",21400,{"date":1919,"open":1803,"high":1856,"low":1920,"close":872,"change":637,"percent_change":1921,"volume":1922,"transactions":9,"vwap":872},"2025-10-17",6.03,1.31,62100,{"date":1924,"open":1761,"high":1925,"low":1804,"close":1761,"change":996,"percent_change":996,"volume":1926,"transactions":9,"vwap":1761},"2025-10-16",6.195,62800,{"date":1928,"open":1805,"high":1929,"low":1930,"close":1761,"change":804,"percent_change":175,"volume":1931,"transactions":9,"vwap":1761},"2025-10-15",6.295,6.045,42800,{"date":1933,"open":1895,"high":1934,"low":1935,"close":1920,"change":1087,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1920},"2025-10-14",6.19,5.93,-2.58,59500,{"date":1939,"open":1766,"high":1940,"low":1841,"close":1934,"change":684,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1934},"2025-10-13",6.205,3.86,78900,{"date":1944,"open":1825,"high":1945,"low":1767,"close":1746,"change":322,"percent_change":1822,"volume":1946,"transactions":9,"vwap":1746},"2025-10-10",6.137,145000,{"date":1948,"open":1896,"high":1812,"low":1773,"close":1771,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1771},"2025-10-09",-0.22,-3.53,140100,{"date":1953,"open":1954,"high":1889,"low":1955,"close":1856,"change":395,"percent_change":1956,"volume":1793,"transactions":9,"vwap":1856},"2025-10-08",6.15,6.105,1.96,{"date":1958,"open":1813,"high":822,"low":1935,"close":1895,"change":804,"percent_change":1959,"volume":1146,"transactions":9,"vwap":1895},"2025-10-07",0.99,{"date":1961,"open":1771,"high":1940,"low":1962,"close":1805,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1805},"2025-10-06",5.963,0.045,0.75,45900,{"date":1967,"open":1968,"high":1896,"low":1755,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-03",6.1,6.0050001,-0.065,-1.07,42300,{"date":1974,"open":1803,"high":1968,"low":1798,"close":1803,"change":1291,"percent_change":1624,"volume":1975,"transactions":9,"vwap":1803},"2025-10-02",24000,{"date":1977,"open":1804,"high":1978,"low":1798,"close":1766,"change":152,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1766},"2025-10-01",6.165,0.66,51800,{"date":1982,"open":1779,"high":1803,"low":1797,"close":1813,"change":1578,"percent_change":1490,"volume":1983,"transactions":9,"vwap":1813},"2025-09-30",64300,{"date":1985,"open":1761,"high":1896,"low":1779,"close":1779,"change":1087,"percent_change":1223,"volume":1986,"transactions":9,"vwap":1779},"2025-09-29",60800,{"date":1988,"open":1813,"high":1989,"low":1746,"close":1786,"change":565,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1786},"2025-09-26",6.139,2.18,61800,{"date":1993,"open":1994,"high":1895,"low":1995,"close":1996,"change":996,"percent_change":996,"volume":1997,"transactions":9,"vwap":1996},"2025-09-25",5.91,5.57,5.95,161100,{"date":1999,"open":1805,"high":1778,"low":1740,"close":1996,"change":322,"percent_change":1822,"volume":2000,"transactions":9,"vwap":1996},"2025-09-24",112700,{"date":2002,"open":1857,"high":2003,"low":1804,"close":1804,"change":607,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1804},"2025-09-23",6.46,-6.69,141700,{"date":2007,"open":1889,"high":1709,"low":2008,"close":1884,"change":1464,"percent_change":2009,"volume":1695,"transactions":9,"vwap":1884},"2025-09-22",6.26,2.55,{"date":2011,"open":2012,"high":2013,"low":1830,"close":1830,"change":964,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1830},"2025-09-19",6.44,6.549,-2.03,336000,{"date":2017,"open":2008,"high":1891,"low":2008,"close":1831,"change":495,"percent_change":855,"volume":2018,"transactions":9,"vwap":1831},"2025-09-18",64800,{"date":2020,"open":2008,"high":2021,"low":2022,"close":1934,"change":293,"percent_change":1373,"volume":2023,"transactions":9,"vwap":1934},"2025-09-17",6.49,6.172,64000,{"date":2025,"open":1817,"high":2026,"low":1954,"close":1772,"change":503,"percent_change":1109,"volume":2027,"transactions":9,"vwap":1772},"2025-09-16",6.31,33200,{"date":2029,"open":2008,"high":2030,"low":1817,"close":1934,"change":1323,"percent_change":53,"volume":2031,"transactions":9,"vwap":1934},"2025-09-15",6.29,43500,{"date":2033,"open":2034,"high":2035,"low":1954,"close":1817,"change":1858,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1817},"2025-09-12",6.45,6.466,-5.38,76500,{"date":2039,"open":2026,"high":2040,"low":2026,"close":1871,"change":684,"percent_change":1262,"volume":2041,"transactions":9,"vwap":1871},"2025-09-11",6.609,83200,{"date":2043,"open":2044,"high":2045,"low":1830,"close":1380,"change":1159,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1380},"2025-09-10",6.41,6.53,-0.95,74100,{"date":2049,"open":1831,"high":1739,"low":2050,"close":2051,"change":1159,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-09",6.272,6.34,-0.94,50600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1831,"change":231,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1831},"2025-09-08",6.74,6.88,6.32,-4.19,155400,{"date":2062,"open":1891,"high":2063,"low":2034,"close":2064,"change":1464,"percent_change":2065,"volume":1682,"transactions":9,"vwap":2064},"2025-09-05",6.725,6.68,2.45,{"date":2067,"open":1732,"high":1210,"low":1857,"close":2068,"change":1624,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-04",6.52,2.68,49500,{"date":2072,"open":1741,"high":2068,"low":2058,"close":1883,"change":1180,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1883},"2025-09-03",-0.47,41800,{"date":2076,"open":1739,"high":2077,"low":1857,"close":1741,"change":1912,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1741},"2025-09-02",6.62,-2.74,115300,{"date":2081,"open":1719,"high":1733,"low":1884,"close":2082,"change":1323,"percent_change":137,"volume":2083,"transactions":9,"vwap":2082},"2025-08-29",6.56,35900,{"date":2085,"open":2086,"high":1869,"low":1871,"close":2045,"change":955,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2045},"2025-08-28",6.7,-1.8,55200,{"date":2090,"open":1869,"high":2091,"low":1872,"close":1720,"change":979,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1720},"2025-08-27",6.81,-2.92,33800,{"date":2095,"open":2082,"high":2096,"low":2058,"close":2097,"change":971,"percent_change":26,"volume":2098,"transactions":9,"vwap":2097},"2025-08-26",6.885,6.85,38300,{"date":2100,"open":1870,"high":2101,"low":2102,"close":2021,"change":1533,"percent_change":2103,"volume":2053,"transactions":9,"vwap":2021},"2025-08-25",6.9,6.48,-5.53,{"date":2105,"open":2026,"high":1870,"low":2026,"close":2106,"change":102,"percent_change":1515,"volume":2107,"transactions":9,"vwap":2106},"2025-08-22",6.87,70800,{"date":2109,"open":2102,"high":2110,"low":2051,"close":2051,"change":979,"percent_change":2111,"volume":1583,"transactions":9,"vwap":2051},"2025-08-21",6.565,-3.06,{"date":2113,"open":1895,"high":1210,"low":1895,"close":1719,"change":1675,"percent_change":1871,"volume":2114,"transactions":9,"vwap":1719},"2025-08-20",73700,{"date":2116,"open":1741,"high":2117,"low":1890,"close":822,"change":554,"percent_change":1522,"volume":2118,"transactions":9,"vwap":822},"2025-08-19",6.465,65900,{"date":2120,"open":1711,"high":2121,"low":1954,"close":2034,"change":503,"percent_change":485,"volume":2122,"transactions":9,"vwap":2034},"2025-08-18",6.485,123600,{"date":2124,"open":2034,"high":2125,"low":1856,"close":1884,"change":996,"percent_change":996,"volume":2126,"transactions":9,"vwap":1884},"2025-08-15",6.525,51300,{"date":2128,"open":2058,"high":2021,"low":2129,"close":1884,"change":804,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1884},"2025-08-14",6.18,0.94,61200,{"date":2133,"open":2101,"high":1712,"low":2051,"close":2134,"change":788,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-13",6.37,-6.6,136800,{"date":2138,"open":1954,"high":2139,"low":1954,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-12",6.82,0.69,11.26,191200,{"date":2144,"open":1813,"high":1857,"low":1798,"close":1759,"change":565,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1759},"2025-08-11",2.17,124200,{"date":2148,"open":1954,"high":2149,"low":1767,"close":1804,"change":112,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1804},"2025-08-08",6.505,-2.76,177500,{"date":2153,"open":2077,"high":2077,"low":1805,"close":872,"change":364,"percent_change":2154,"volume":2155,"transactions":9,"vwap":872},"2025-08-07",-4.49,277100,{"date":2157,"open":1863,"high":2158,"low":2159,"close":2003,"change":1003,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2003},"2025-08-06",7.01,6.42,-6.38,170200,{"date":2163,"open":2164,"high":1630,"low":2091,"close":2101,"change":1592,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2101},"2025-08-05",7.16,-5.35,288300,{"date":2168,"open":1863,"high":1631,"low":2169,"close":2170,"change":53,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-04",6.771,7.29,7.21,103300,{"date":2174,"open":2175,"high":2176,"low":1877,"close":1863,"change":1087,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1863},"2025-08-01",6.91,6.95,-2.3,99400,{"date":2180,"open":2064,"high":2164,"low":2181,"close":2182,"change":1031,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-31",6.304,6.96,-7.81,348800,{"date":2186,"open":2187,"high":1636,"low":2188,"close":1623,"change":1826,"percent_change":964,"volume":2189,"transactions":9,"vwap":1623},"2025-07-30",7.52,7.4,95300,{"date":2191,"open":2192,"high":1614,"low":2193,"close":1273,"change":1274,"percent_change":189,"volume":1853,"transactions":9,"vwap":1273},"2025-07-29",7.63,7.365,{"date":2195,"open":2196,"high":1304,"low":1271,"close":1280,"change":1912,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1280},"2025-07-28",7.82,-2.31,152600,{"date":2200,"open":2201,"high":1303,"low":1297,"close":1668,"change":812,"percent_change":896,"volume":2202,"transactions":9,"vwap":1668},"2025-07-25",7.76,112000,{"date":2204,"open":1685,"high":1520,"low":1621,"close":1285,"change":964,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1285},"2025-07-24",-1.65,273300,{"date":2208,"open":2209,"high":1239,"low":1663,"close":2210,"change":1949,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-23",8.15,7.86,-2.72,1728200,{"date":2214,"open":1514,"high":2209,"low":2215,"close":1240,"change":1578,"percent_change":1175,"volume":2216,"transactions":9,"vwap":1240},"2025-07-22",7.92,78200,{"date":2218,"open":1316,"high":1309,"low":1663,"close":1582,"change":1419,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1582},"2025-07-21",2.31,64400,{"date":2222,"open":2223,"high":2224,"low":1661,"close":1316,"change":762,"percent_change":210,"volume":2225,"transactions":9,"vwap":1316},"2025-07-18",8.03,8.21,61100,{"date":2227,"open":2228,"high":1192,"low":1645,"close":1304,"change":1949,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1304},"2025-07-17",8.251,-2.69,99900,{"date":2232,"open":1245,"high":1440,"low":2233,"close":2234,"change":1681,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-16",8.055,8.17,-1.33,66400,{"date":2238,"open":2234,"high":1142,"low":1520,"close":1315,"change":804,"percent_change":2239,"volume":1331,"transactions":9,"vwap":1315},"2025-07-15",0.73,{"date":2241,"open":2201,"high":1494,"low":2201,"close":1233,"change":81,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1233},"2025-07-14",4.31,201200,{"date":2245,"open":1655,"high":1655,"low":2246,"close":1267,"change":554,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1267},"2025-07-11",7.85,-3.79,44000,{"date":2250,"open":1667,"high":1502,"low":2251,"close":1655,"change":1174,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1655},"2025-07-10",7.89,1.36,45500,{"date":2255,"open":1273,"high":1238,"low":1273,"close":1240,"change":1018,"percent_change":1709,"volume":2256,"transactions":9,"vwap":1240},"2025-07-09",62600,{"date":2258,"open":2215,"high":1577,"low":1260,"close":1266,"change":543,"percent_change":464,"volume":2259,"transactions":9,"vwap":1266},"2025-07-08",86200,{"date":2261,"open":1689,"high":1582,"low":2262,"close":2246,"change":485,"percent_change":915,"volume":2263,"transactions":9,"vwap":2246},"2025-07-07",7.47,126600,{"date":2265,"open":1623,"high":1638,"low":2266,"close":2267,"change":503,"percent_change":1228,"volume":2268,"transactions":9,"vwap":2267},"2025-07-03",7.46,7.54,36300,{"date":2270,"open":2271,"high":1638,"low":2272,"close":2187,"change":495,"percent_change":221,"volume":1775,"transactions":9,"vwap":2187},"2025-07-02",7.43,7.32,{"date":2274,"open":2275,"high":1260,"low":2276,"close":2277,"change":1087,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-01",7.34,7.25,7.31,-2.14,122300,{"date":2281,"open":1280,"high":2282,"low":1630,"close":2262,"change":1393,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2262},"2025-06-30",7.83,-1.06,148300,{"date":2286,"open":2201,"high":1303,"low":2287,"close":1623,"change":1087,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1623},"2025-06-27",7.421,-2.08,1872100,{"date":2291,"open":1636,"high":2233,"low":2292,"close":1636,"change":1180,"percent_change":1592,"volume":2293,"transactions":9,"vwap":1636},"2025-06-26",7.695,166800,{"date":2295,"open":1247,"high":1245,"low":1644,"close":1629,"change":988,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1629},"2025-06-25",-3.01,81100,{"date":2299,"open":1311,"high":2300,"low":1279,"close":1582,"change":503,"percent_change":1196,"volume":2301,"transactions":9,"vwap":1582},"2025-06-24",8.175,71700,{"date":2303,"open":1238,"high":1327,"low":2304,"close":1311,"change":112,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1311},"2025-06-23",7.84,-2.09,116300,{"date":2308,"open":2309,"high":1251,"low":1279,"close":1234,"change":637,"percent_change":1959,"volume":2310,"transactions":9,"vwap":1234},"2025-06-20",7.97,93900,{"date":2312,"open":1520,"high":1203,"low":1645,"close":1577,"change":1159,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1577},"2025-06-18",-0.74,103600,{"date":2316,"open":1173,"high":1405,"low":1520,"close":1520,"change":189,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1520},"2025-06-17",-6.13,88400,{"date":2320,"open":1515,"high":1129,"low":1515,"close":1143,"change":684,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1143},"2025-06-16",2.73,79300,{"date":2324,"open":1164,"high":1457,"low":1252,"close":1222,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1222},"2025-06-13",-0.42,-4.76,122500,{"date":2329,"open":1221,"high":2330,"low":1185,"close":1164,"change":996,"percent_change":996,"volume":1324,"transactions":9,"vwap":1164},"2025-06-12",9.2,{"date":2332,"open":1358,"high":2333,"low":2334,"close":1164,"change":1152,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1164},"2025-06-11",9.3,8.81,-2.11,106900,{"date":2338,"open":2339,"high":1377,"low":1142,"close":1367,"change":1624,"percent_change":2340,"volume":957,"transactions":9,"vwap":1367},"2025-06-10",8.845,1.92,{"date":2342,"open":1472,"high":1366,"low":1142,"close":1221,"change":996,"percent_change":996,"volume":2343,"transactions":9,"vwap":1221},"2025-06-09",72800,{"date":2345,"open":1427,"high":1384,"low":2346,"close":1221,"change":955,"percent_change":965,"volume":2347,"transactions":9,"vwap":1221},"2025-06-06",8.825,125500,{"date":2349,"open":1345,"high":1186,"low":1136,"close":2350,"change":1174,"percent_change":2351,"volume":1814,"transactions":9,"vwap":2350},"2025-06-05",8.97,1.24,{"date":2353,"open":1221,"high":962,"low":2354,"close":1405,"change":1393,"percent_change":463,"volume":2355,"transactions":9,"vwap":1405},"2025-06-04",8.808,103200,{"date":2357,"open":1345,"high":1417,"low":1347,"close":1427,"change":1274,"percent_change":788,"volume":2358,"transactions":9,"vwap":1427},"2025-06-03",151400,{"date":2360,"open":1113,"high":995,"low":1398,"close":1411,"change":607,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1411},"2025-06-02",-4.57,149600,{"date":2364,"open":2365,"high":963,"low":1417,"close":2366,"change":804,"percent_change":597,"volume":2367,"transactions":9,"vwap":2366},"2025-05-30",9.27,9.41,71900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":944,"change":554,"percent_change":2373,"volume":2374,"transactions":9,"vwap":944},"2025-05-29",9.79,9.83,9.25,-3.21,150400,{"date":2376,"open":935,"high":2377,"low":2366,"close":2378,"change":996,"percent_change":996,"volume":2047,"transactions":9,"vwap":2378},"2025-05-28",9.87,9.66,{"date":2380,"open":2381,"high":1008,"low":2378,"close":2378,"change":112,"percent_change":2382,"volume":764,"transactions":9,"vwap":2378},"2025-05-27",9.99,-1.73,{"date":2384,"open":952,"high":2385,"low":2386,"close":2371,"change":955,"percent_change":375,"volume":2387,"transactions":9,"vwap":2371},"2025-05-23",10.317,9.82,83400,{"date":2389,"open":657,"high":2390,"low":952,"close":952,"change":1049,"percent_change":433,"volume":2391,"transactions":9,"vwap":952},"2025-05-22",10.33,113900,{"date":2393,"open":2394,"high":2395,"low":1016,"close":2396,"change":2397,"percent_change":1341,"volume":2398,"transactions":9,"vwap":2396},"2025-05-21",10.47,10.75,10.05,-0.6,140600,{"date":2400,"open":1094,"high":2401,"low":2402,"close":2403,"change":1484,"percent_change":2078,"volume":2314,"transactions":9,"vwap":2403},"2025-05-20",11.071,10.438,10.65,{"date":2405,"open":2406,"high":913,"low":2407,"close":2408,"change":2409,"percent_change":910,"volume":2410,"transactions":9,"vwap":2408},"2025-05-19",9.97,9.954,10.95,1.08,227700,{"date":2412,"open":2413,"high":937,"low":2413,"close":2377,"change":220,"percent_change":1857,"volume":2414,"transactions":9,"vwap":2377},"2025-05-16",9.29,149900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1391,"change":152,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1391},"2025-05-15",9.24,9.6,9.185,0.43,119900,{"date":2423,"open":1126,"high":2424,"low":1126,"close":2417,"change":2425,"percent_change":984,"volume":2426,"transactions":9,"vwap":2417},"2025-05-14",9.287,0.81,112800,{"date":2428,"open":1501,"high":1451,"low":2429,"close":1310,"change":1963,"percent_change":739,"volume":2430,"transactions":9,"vwap":1310},"2025-05-13",8.18,168600,{"date":2432,"open":1392,"high":2350,"low":1246,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-12",8.385,-0.605,-6.73,167900,{"date":2438,"open":1359,"high":2439,"low":2440,"close":1345,"change":323,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1345},"2025-05-09",9.43,8.805,-2.49,125100,{"date":2444,"open":1164,"high":2445,"low":1143,"close":978,"change":137,"percent_change":2446,"volume":2447,"transactions":9,"vwap":978},"2025-05-08",9.4,5.25,85200,{"date":2449,"open":1367,"high":2445,"low":1238,"close":1171,"change":979,"percent_change":608,"volume":2450,"transactions":9,"vwap":1171},"2025-05-07",140800,{"date":2452,"open":2418,"high":2453,"low":2454,"close":1392,"change":1521,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1392},"2025-05-06",9.615,8.0080004,-4.38,298100,{"date":2458,"open":1353,"high":2459,"low":1187,"close":2460,"change":395,"percent_change":755,"volume":2461,"transactions":9,"vwap":2460},"2025-05-05",9.545,9.37,100800,{"date":2463,"open":2464,"high":2465,"low":1364,"close":2372,"change":1563,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2372},"2025-05-02",9.57,10.03,-3.85,105900,{"date":2469,"open":2470,"high":1101,"low":2471,"close":993,"change":1181,"percent_change":2472,"volume":2336,"transactions":9,"vwap":993},"2025-05-01",9.84,9.525,-3.41,{"date":2474,"open":1048,"high":2475,"low":2386,"close":2476,"change":1563,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-04-30",10.815,9.96,-3.58,142000,{"date":2480,"open":2481,"high":2482,"low":2445,"close":2390,"change":1373,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2390},"2025-04-29",10.44,11.083,-3,355400,{"date":2486,"open":1015,"high":2487,"low":2488,"close":2403,"change":1464,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2403},"2025-04-28",11.52,10.28,1.53,296400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2073,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-04-25",10.91,11.07,10.267,10.49,-4.29,234000,{"date":181,"open":1009,"high":2500,"low":2501,"close":2502,"change":262,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},11.286,10.02,10.96,5.38,272900]