[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNAC":3,"homepage-market-summary":29,"stock-historical-RNAC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RNAC","2026-10-08",{"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},"Cartesian Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cartesian Therapeutics Inc is a clinical-stage biopharmaceutical company pioneering cell therapy for the treatment of autoimmune diseases. The company uses technology and a manufacturing platform to introduce mRNA into cells to provide a therapeutic effect to patients suffering from a variety of autoimmune conditions. Unlike DNA, mRNA degrades naturally over time without integrating into the cell's genetic material.","75","Frederick, MD",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.82,6.68,6.5,0.14,2.1,161741.329157,1950,6.745,11,5.6,193572.18912159128,22.6,2589,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},15.57,154978,56567091.658641,-44.14,"2025-04-28",[184,185,195,204,215,224,233,242,253,262,271,282,290,300,311,321,329,338,349,359,369,378,388,399,410,420,430,439,448,459,469,478,488,495,505,514,524,533,544,554,564,573,582,591,599,609,620,631,639,646,655,664,672,680,688,695,705,713,722,729,734,743,751,758,764,772,779,787,794,801,809,816,822,828,836,841,849,856,864,871,878,885,892,897,904,912,919,927,935,944,950,957,963,971,977,986,991,999,1006,1013,1021,1029,1035,1041,1047,1052,1057,1063,1071,1077,1084,1090,1094,1102,1107,1112,1118,1124,1130,1135,1143,1149,1157,1165,1172,1178,1185,1191,1199,1206,1211,1217,1223,1229,1233,1240,1246,1250,1256,1259,1265,1271,1277,1283,1289,1293,1298,1303,1310,1315,1320,1327,1332,1338,1343,1350,1354,1360,1366,1371,1375,1380,1385,1390,1395,1398,1402,1407,1411,1417,1422,1427,1432,1437,1442,1447,1453,1456,1459,1464,1471,1475,1479,1485,1490,1495,1500,1507,1510,1516,1520,1525,1530,1535,1539,1543,1549,1555,1559,1564,1569,1575,1579,1585,1591,1596,1601,1608,1614,1620,1626,1629,1632,1636,1640,1645,1650,1654,1658,1663,1667,1670,1675,1681,1685,1688,1691,1695,1699,1704,1708,1712,1717,1720,1724,1729,1734,1738,1742,1748,1754,1758,1764,1769,1774,1780,1786,1792,1798,1805,1812,1819,1824,1830,1834,1839,1844,1849,1855,1860,1864,1870,1877,1882,1886,1894,1899,1902,1907,1913,1917,1922,1927,1933,1939,1943,1948,1953,1957,1961,1967,1974,1981,1987,1994,2001,2007,2015,2022,2029,2036,2044,2050,2055,2061,2069,2076,2084,2091,2100,2107,2115,2122,2129,2135,2141,2149,2156,2161,2169,2177,2184,2192,2200,2206,2211,2217,2223,2230,2235,2239,2245,2249,2254,2259,2267,2273,2277,2283,2290,2293,2299,2303,2308,2313,2319,2326,2332,2337,2342,2345,2349,2353,2355,2361,2365,2370,2376,2382,2387,2391,2396,2401,2404,2408,2413,2418,2422,2428,2435,2439,2445,2451,2457,2464],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",6.7,6.84,6.6,-0.07,-1.04,86411.76896,1572,6.7043,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":111,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",7.15,7.23,6.75,-5.46,171212.181577,2824,6.988,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",7.36,7.425,7.11,7.14,-0.22,-2.99,226262.294823,3130,7.198,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":19,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",7.32,8.05,7.29,1.94,200378.753568,3598,7.4332,{"date":225,"open":226,"high":227,"low":197,"close":228,"change":229,"percent_change":19,"volume":230,"transactions":231,"vwap":232},"2026-10-01",7.16,7.44,7.22,0.01,175756.088822,3434,7.273,{"date":234,"open":235,"high":236,"low":197,"close":237,"change":172,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",7.31,7.57,7.21,-0.41,166944.506113,2956,7.3529,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",7.28,7.56,7.1,7.24,0.03,0.42,158054.832695,2851,7.2511,{"date":254,"open":217,"high":255,"low":256,"close":237,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",7.345,7.01,-0.2,-2.7,109172.464119,2162,7.1941,{"date":263,"open":264,"high":264,"low":235,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",7.6,7.41,-0.21,-2.76,158637.889869,2546,7.4295,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",7.86,7.87,7.415,7.62,-0.25,-3.18,205771.072723,2775,7.6076,{"date":283,"open":218,"high":284,"low":285,"close":274,"change":266,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",8.155,7.65,-2.6,117045.846636,1877,7.8571,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":19,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",8.03,8.32,7.95,8.08,1.76,161750.578932,2744,8.1169,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",8.11,8.23,7.753,7.94,-0.09,-1.12,61363.837324,1693,7.9732,{"date":312,"open":313,"high":314,"low":315,"close":292,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",7.88,8.26,7.66,0.17,2.16,211662.280355,3768,7.9509,{"date":322,"open":302,"high":323,"low":324,"close":273,"change":66,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",8.27,7.79,-0.63,164460.040536,3356,7.9459,{"date":330,"open":294,"high":292,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",7.72,7.91,0.02,0.25,117997.403376,2218,7.8952,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",8,8.01,7.67,7.89,-0.15,-1.87,113268.548637,1943,7.8772,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":344,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",8.19,8.2619,7.955,8.04,-1.83,110245.826774,2373,8.0684,{"date":360,"open":361,"high":362,"low":363,"close":351,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",8.59,8.88,8.18,-0.24,-2.85,123127.664262,2159,8.4122,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":211,"volume":375,"transactions":376,"vwap":377},"2026-09-10",8.53,8.25,8.43,-0.26,128303.30827,2457,8.3804,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":374,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",8.94,9.1509,8.56,8.69,-2.91,94165.069625,1880,8.767,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",9.11,9.26,8.75,8.95,-0.32,-3.45,61389.96234,2050,9.0494,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",9.12,9.31,8.89,9.27,0.15,1.64,68372.387131,1274,9.1708,{"date":411,"open":412,"high":413,"low":414,"close":401,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",9.19,9.5,8.8,0.04,0.44,134923.973689,2529,9.0189,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":210,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",9.3,9.64,8.81,9.08,-2.37,128487.818542,3574,9.1417,{"date":431,"open":432,"high":433,"low":434,"close":422,"change":333,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",9.16,9.479,8.86,0.22,112137.869538,1975,9.1726,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":394,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",9.502,9.14,9.28,-3.33,89213.713487,2042,9.2801,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",9.93,10.606,9.55,9.6,-0.37,-3.71,65555.255759,1707,9.6957,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":210,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",10.12,10.23,9.8,9.97,-2.16,61776.958287,1914,9.9725,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":145,"percent_change":355,"volume":475,"transactions":476,"vwap":477},"2026-08-26",10.3,10.36,10.06,10.19,65804.303934,1979,10.2148,{"date":479,"open":474,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",10.88,10.05,10.38,0.32,3.18,97568.057009,2335,10.5255,{"date":489,"open":481,"high":490,"low":413,"close":473,"change":333,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",10.29,0.2,104239.337816,2174,10.0276,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":145,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",10.35,10.69,10,10.04,-1.86,163914.510356,2666,10.2589,{"date":506,"open":507,"high":508,"low":509,"close":462,"change":374,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",10.34,10.4301,9.86,-2.48,133631.037964,3450,10.2371,{"date":515,"open":413,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",10.87,9.3265,10.49,1.29,14.02,481596.617921,5953,10.2886,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":333,"percent_change":435,"volume":530,"transactions":531,"vwap":532},"2026-08-18",9.06,9.6115,9,9.2,138351.543758,2604,9.2453,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",8.97,9.53,8.745,9.18,0.34,3.85,108690.830269,2686,9.2172,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":167,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",8.77,8.96,8.5035,8.84,1.38,86398.125225,2004,8.7481,{"date":555,"open":556,"high":403,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",8.76,8.7,8.72,0.045,0.52,57213.18935,1654,8.803,{"date":565,"open":361,"high":434,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",8.47,8.675,0.09,1.05,74748.465587,2184,8.6629,{"date":574,"open":575,"high":575,"low":373,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",8.82,8.585,-0.175,-2,74682.679484,2262,8.5536,{"date":583,"open":584,"high":585,"low":586,"close":556,"change":306,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",8.79,8.885,8.64,-1.02,55862.514631,1692,8.7247,{"date":592,"open":362,"high":393,"low":593,"close":594,"change":568,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",8.615,8.85,1.03,83713.200927,1681,8.8041,{"date":600,"open":601,"high":602,"low":603,"close":556,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",8.48,8.87,8.4458,0.41,4.91,105580.655283,2257,8.6684,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",8.15,8.5,8.1,8.35,0.29,3.6,113228.469928,3630,8.3044,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",7.93,8.61,7.77,8.06,0.19,2.41,296585.609707,8346,8.2423,{"date":632,"open":343,"high":622,"low":633,"close":274,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",7.675,0.07,0.9,111945.341497,3353,7.8353,{"date":640,"open":624,"high":641,"low":235,"close":641,"change":634,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",7.8,0.91,140248.394505,3416,7.6127,{"date":647,"open":648,"high":649,"low":206,"close":650,"change":116,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",7.42,7.74,7.73,4.18,98703.660433,2781,7.604,{"date":656,"open":657,"high":332,"low":658,"close":648,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",7.68,7.27,-0.23,-3.01,168818.163058,4146,7.4478,{"date":665,"open":666,"high":666,"low":648,"close":285,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",7.84,-0.14,-1.8,106228.746059,3198,7.6052,{"date":673,"open":674,"high":614,"low":675,"close":324,"change":306,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",7.99,7.78,-1.14,79052.526248,2304,7.9749,{"date":681,"open":305,"high":682,"low":315,"close":313,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",8.0297,-0.04,-0.51,143186.35647,3265,7.8129,{"date":689,"open":674,"high":314,"low":264,"close":690,"change":266,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",7.92,-2.58,140707.147482,3063,7.7953,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",8.07,8.3123,7.98,8.13,0,86543.116815,2504,8.1277,{"date":706,"open":697,"high":707,"low":708,"close":700,"change":66,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",8.29,7.905,-0.61,151831.447665,3980,8.1074,{"date":714,"open":715,"high":716,"low":292,"close":363,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",8.33,8.485,-0.08,-0.97,114126.083334,3096,8.2354,{"date":723,"open":724,"high":725,"low":726,"close":314,"change":190,"percent_change":727,"volume":728,"transactions":9,"vwap":314},"2026-07-17",8.17,8.71,8.02,-0.84,145300,{"date":730,"open":623,"high":593,"low":302,"close":715,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":715},"2026-07-16",-0.35,-4.03,126100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",8.6,8.715,8.305,8.68,0.06,0.7,180500,{"date":744,"open":558,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",9.02,8.57,8.62,-0.01,-0.12,114500,{"date":752,"open":753,"high":412,"low":372,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",8.9,8.63,-0.83,-8.77,259900,{"date":759,"open":453,"high":760,"low":425,"close":761,"change":266,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",9.73,9.46,-2.17,133000,{"date":765,"open":766,"high":767,"low":453,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",10.21,10.45,9.67,-0.58,-5.66,117500,{"date":773,"open":450,"high":774,"low":775,"close":776,"change":491,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",10.56,9.83,10.25,1.99,169700,{"date":780,"open":781,"high":782,"low":783,"close":481,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":481},"2026-07-07",10.42,10.658,9.75,-0.29,-2.8,138600,{"date":788,"open":789,"high":790,"low":791,"close":507,"change":277,"percent_change":792,"volume":793,"transactions":9,"vwap":507},"2026-07-06",10.64,10.843,10.26,-2.36,124600,{"date":795,"open":796,"high":797,"low":783,"close":798,"change":604,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-02",10.32,10.95,10.59,4.03,178000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":364,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",10.41,10.62,10.099,10.18,-2.3,168500,{"date":810,"open":811,"high":812,"low":391,"close":781,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":781},"2026-06-30",9.65,10.6,0.78,8.09,535400,{"date":817,"open":818,"high":811,"low":819,"close":423,"change":435,"percent_change":820,"volume":821,"transactions":9,"vwap":423},"2026-06-29",9.59,9.145,2.34,191500,{"date":823,"open":414,"high":536,"low":414,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",9.42,0.49,5.49,765300,{"date":829,"open":830,"high":831,"low":594,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",9.56,9.595,8.93,-0.71,-7.37,265800,{"date":837,"open":507,"high":24,"low":453,"close":423,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":423},"2026-06-24",-0.54,-5.3,190200,{"date":842,"open":843,"high":844,"low":845,"close":806,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":806},"2026-06-23",9.88,10.8,9.81,0.23,2.31,293900,{"date":850,"open":851,"high":852,"low":453,"close":853,"change":483,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-22",9.685,10.295,9.95,3.32,327600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":277,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",10.1,10.39,9.45,9.63,-2.53,354800,{"date":865,"open":866,"high":798,"low":867,"close":843,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":843},"2026-06-17",9.03,9.024,0.83,9.17,604800,{"date":872,"open":747,"high":412,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",8.41,9.05,0.45,5.23,368100,{"date":879,"open":880,"high":880,"low":881,"close":736,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":736},"2026-06-15",9.69,8.58,-0.91,-9.57,259800,{"date":886,"open":295,"high":783,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",7.9,9.51,1.45,17.99,877600,{"date":893,"open":648,"high":614,"low":894,"close":625,"change":895,"percent_change":601,"volume":896,"transactions":9,"vwap":625},"2026-06-11",7.195,0.63,508000,{"date":898,"open":899,"high":372,"low":900,"close":901,"change":902,"percent_change":566,"volume":903,"transactions":9,"vwap":901},"2026-06-10",6.83,6.665,7.43,0.58,545700,{"date":905,"open":256,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",9.33,6.59,6.85,0.99,16.89,3494800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":333,"percent_change":539,"volume":918,"transactions":9,"vwap":917},"2026-06-08",6,6.3,5.82,5.86,143800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":833,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",6.52,6.706,5.77,5.84,-10.84,278800,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",6.32,6.97,6.55,0.285,4.55,87500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",6.43,6.62,6.185,6.265,-0.145,-2.26,172800,{"date":945,"open":946,"high":947,"low":915,"close":948,"change":684,"percent_change":834,"volume":949,"transactions":9,"vwap":948},"2026-06-02",6.9,7.055,6.41,154100,{"date":951,"open":952,"high":276,"low":16,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",7.46,6.92,-0.62,-8.22,139300,{"date":958,"open":959,"high":264,"low":946,"close":960,"change":72,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-29",7.45,7.54,4.58,238100,{"date":964,"open":965,"high":966,"low":967,"close":237,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":237},"2026-05-28",6.93,7.3,6.61,0.28,4.04,150600,{"date":972,"open":973,"high":974,"low":975,"close":965,"change":976,"percent_change":227,"volume":778,"transactions":9,"vwap":965},"2026-05-27",6.48,7,6.46,0.48,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",6.87,7.37,6.04,6.45,-0.3,-4.44,370300,{"date":987,"open":988,"high":989,"low":18,"close":199,"change":634,"percent_change":569,"volume":990,"transactions":9,"vwap":199},"2026-05-22",6.74,7.05,109000,{"date":992,"open":993,"high":994,"low":995,"close":17,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":17},"2026-05-21",6.42,6.825,6.205,0.16,2.45,126300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":921,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":921},"2026-05-20",6.1,6.8,0.43,7.06,178100,{"date":1007,"open":899,"high":899,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",6.06,6.09,-0.8,-11.61,208700,{"date":1014,"open":1015,"high":1016,"low":988,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",7.35,7.64,6.89,-0.49,-6.64,136100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",8.21,7.33,7.38,-0.89,-10.76,120300,{"date":1030,"open":1031,"high":736,"low":1032,"close":323,"change":344,"percent_change":1033,"volume":1034,"transactions":9,"vwap":323},"2026-05-14",8.49,8.12,-1.78,82400,{"date":1036,"open":747,"high":392,"low":323,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",8.42,-0.28,-3.22,120200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":557,"change":316,"percent_change":777,"volume":1046,"transactions":9,"vwap":557},"2026-05-12",8.36,8.855,8.319,107200,{"date":1048,"open":881,"high":1049,"low":1050,"close":371,"change":749,"percent_change":44,"volume":1051,"transactions":9,"vwap":371},"2026-05-11",9.325,8.425,279600,{"date":1053,"open":1023,"high":383,"low":1054,"close":1055,"change":825,"percent_change":914,"volume":1056,"transactions":9,"vwap":1055},"2026-05-08",8.16,8.65,172200,{"date":1058,"open":614,"high":1059,"low":1060,"close":1054,"change":1061,"percent_change":465,"volume":1062,"transactions":9,"vwap":1054},"2026-05-07",8.46,7.917,-0.18,181000,{"date":1064,"open":952,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",8.415,7.378,8.34,0.95,12.86,278400,{"date":1072,"open":256,"high":952,"low":899,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",7.39,0.46,6.64,296300,{"date":1078,"open":1079,"high":1080,"low":1079,"close":965,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":965},"2026-05-04",6.21,6.975,0.71,11.41,230700,{"date":1085,"open":1086,"high":993,"low":1087,"close":1088,"change":701,"percent_change":701,"volume":1089,"transactions":9,"vwap":1088},"2026-05-01",6.2,5.95,6.22,205000,{"date":1091,"open":948,"high":931,"low":1086,"close":1088,"change":277,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1088},"2026-04-30",-3.86,136500,{"date":1095,"open":988,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",6.835,6.4,6.47,-0.33,-4.85,157200,{"date":1103,"open":989,"high":237,"low":1104,"close":1002,"change":784,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1002},"2026-04-28",6.77,-4.09,94700,{"date":1108,"open":946,"high":980,"low":946,"close":1109,"change":539,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",7.09,5.04,232000,{"date":1113,"open":989,"high":1114,"low":1115,"close":199,"change":210,"percent_change":1116,"volume":1117,"transactions":9,"vwap":199},"2026-04-24",7.12,6.71,-3.16,118900,{"date":1119,"open":188,"high":256,"low":1120,"close":930,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":930},"2026-04-23",6.65,0.08,1.16,93300,{"date":1125,"open":1126,"high":1127,"low":199,"close":1017,"change":1128,"percent_change":784,"volume":1129,"transactions":9,"vwap":1017},"2026-04-22",6.98,7.381,-0.02,104700,{"date":1131,"open":1126,"high":226,"low":16,"close":1132,"change":172,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",6.91,-0.43,127200,{"date":1136,"open":1137,"high":197,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",7.03,6.755,6.94,-0.1,-1.42,150700,{"date":1144,"open":1145,"high":247,"low":1145,"close":1146,"change":1147,"percent_change":507,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",6.54,7.04,0.66,373300,{"date":1150,"open":1151,"high":1097,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-16",6.01,5.97,6.38,0.39,6.51,301000,{"date":1158,"open":1159,"high":1160,"low":1152,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",6.25,6.475,5.99,-0.36,-5.67,195400,{"date":1166,"open":1151,"high":1167,"low":1168,"close":1169,"change":249,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",6.37,5.94,6.35,7.08,279900,{"date":1173,"open":1174,"high":982,"low":1175,"close":1176,"change":66,"percent_change":727,"volume":1177,"transactions":9,"vwap":1176},"2026-04-13",6.02,5.88,5.93,243600,{"date":1179,"open":1180,"high":1181,"low":916,"close":1182,"change":257,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-10",6.19,6.305,5.98,-3.24,174900,{"date":1186,"open":1187,"high":929,"low":1188,"close":1189,"change":248,"percent_change":825,"volume":1190,"transactions":9,"vwap":1189},"2026-04-09",6.16,5.925,6.18,173700,{"date":1192,"open":931,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",6.57,6.03,6.15,-0.13,-2.07,152500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1201,"change":415,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-04-07",6.28,6.355,5.965,0.64,128900,{"date":1207,"open":1201,"high":1208,"low":1189,"close":1209,"change":1128,"percent_change":394,"volume":1210,"transactions":9,"vwap":1209},"2026-04-06",6.595,6.24,92900,{"date":1212,"open":1213,"high":1214,"low":1187,"close":1213,"change":1196,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",6.26,6.36,-2.03,60400,{"date":1218,"open":1195,"high":18,"low":1195,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-01",6.39,0.24,3.9,103900,{"date":1224,"open":914,"high":1225,"low":1152,"close":1195,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1195},"2026-03-31",6.44,0.27,4.59,154800,{"date":1230,"open":917,"high":1168,"low":1231,"close":1175,"change":248,"percent_change":1232,"volume":949,"transactions":9,"vwap":1175},"2026-03-30",5.67,0.51,{"date":1234,"open":1235,"high":1236,"low":25,"close":1237,"change":659,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",6.08,6.17,5.85,-3.78,321700,{"date":1241,"open":1236,"high":1193,"low":1242,"close":1235,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1235},"2026-03-26",6.07,-0.17,-2.72,133600,{"date":1247,"open":1079,"high":1097,"low":1001,"close":1159,"change":1248,"percent_change":126,"volume":1249,"transactions":9,"vwap":1159},"2026-03-25",0.18,150500,{"date":1251,"open":1193,"high":967,"low":1252,"close":1242,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1242},"2026-03-24",6.053,-0.53,-8.03,174200,{"date":1257,"open":17,"high":16,"low":1219,"close":189,"change":568,"percent_change":550,"volume":1258,"transactions":9,"vwap":189},"2026-03-23",119800,{"date":1260,"open":1261,"high":1262,"low":1214,"close":1155,"change":1263,"percent_change":882,"volume":1264,"transactions":9,"vwap":1155},"2026-03-20",6.53,6.72,-0.06,106500,{"date":1266,"open":1267,"high":1268,"low":1169,"close":1193,"change":717,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1193},"2026-03-19",6.56,6.76,-1.2,111200,{"date":1272,"open":209,"high":1273,"low":1274,"close":1120,"change":1253,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1120},"2026-03-18",7.18,6.555,-7.38,161300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1273,"change":344,"percent_change":1282,"volume":1205,"transactions":9,"vwap":1273},"2026-03-17",7.4,7.63,7.095,-2.05,{"date":1284,"open":1285,"high":1286,"low":217,"close":1024,"change":1263,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1024},"2026-03-16",7.51,7.97,-0.81,83000,{"date":1290,"open":303,"high":557,"low":966,"close":1073,"change":1291,"percent_change":1292,"volume":1142,"transactions":9,"vwap":1073},"2026-03-13",-0.73,-8.99,{"date":1294,"open":724,"high":1295,"low":341,"close":1032,"change":667,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1032},"2026-03-12",8.255,-1.69,100200,{"date":1299,"open":1300,"high":881,"low":292,"close":314,"change":784,"percent_change":1301,"volume":1302,"transactions":9,"vwap":314},"2026-03-11",8.39,-3.39,181700,{"date":1304,"open":1305,"high":906,"low":1306,"close":1307,"change":37,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",9.1,8.141,8.55,-5.21,398500,{"date":1311,"open":931,"high":432,"low":931,"close":745,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":745},"2026-03-09",2.17,31.68,2932300,{"date":1316,"open":946,"high":1317,"low":931,"close":908,"change":172,"percent_change":1318,"volume":1319,"transactions":9,"vwap":908},"2026-03-06",7.249,-0.44,180200,{"date":1321,"open":887,"high":887,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-05",6.86,6.88,-0.99,-12.58,224400,{"date":1328,"open":1329,"high":726,"low":1073,"close":274,"change":1154,"percent_change":1330,"volume":1331,"transactions":9,"vwap":274},"2026-03-04",7.5,5.21,130500,{"date":1333,"open":265,"high":1334,"low":197,"close":1335,"change":749,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-03",7.53,7.48,-1.58,66300,{"date":1339,"open":265,"high":1340,"low":974,"close":264,"change":229,"percent_change":1341,"volume":1342,"transactions":9,"vwap":264},"2026-03-02",7.82,0.13,97900,{"date":1344,"open":363,"high":1345,"low":1015,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-27",8.4,7.59,-0.76,-9.1,176800,{"date":1351,"open":340,"high":373,"low":264,"close":614,"change":1074,"percent_change":1352,"volume":1353,"transactions":9,"vwap":614},"2026-02-26",5.83,230000,{"date":1355,"open":1356,"high":1357,"low":219,"close":343,"change":539,"percent_change":1358,"volume":1359,"transactions":9,"vwap":343},"2026-02-25",7.61,8.31,4.5,234200,{"date":1361,"open":1362,"high":1363,"low":1132,"close":1364,"change":1365,"percent_change":724,"volume":1076,"transactions":9,"vwap":1364},"2026-02-24",7.02,7.75,7.55,0.57,{"date":1367,"open":1322,"high":1109,"low":1193,"close":1126,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1126},"2026-02-23",0.05,0.72,123800,{"date":1372,"open":1115,"high":1126,"low":1261,"close":965,"change":405,"percent_change":1373,"volume":1374,"transactions":9,"vwap":965},"2026-02-20",2.21,100500,{"date":1376,"open":1377,"high":908,"low":982,"close":1378,"change":19,"percent_change":121,"volume":1379,"transactions":9,"vwap":1378},"2026-02-19",6.58,6.78,52600,{"date":1381,"open":199,"high":199,"low":1009,"close":1075,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1075},"2026-02-18",-0.11,-1.63,158600,{"date":1386,"open":1155,"high":1387,"low":1097,"close":199,"change":846,"percent_change":1388,"volume":1389,"transactions":9,"vwap":199},"2026-02-17",6.81,3.53,72100,{"date":1391,"open":973,"high":1120,"low":973,"close":921,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":921},"2026-02-13",0.11,1.72,68000,{"date":1396,"open":948,"high":1267,"low":1235,"close":948,"change":229,"percent_change":996,"volume":1397,"transactions":9,"vwap":948},"2026-02-12",134300,{"date":1399,"open":18,"high":18,"low":1236,"close":1097,"change":190,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1097},"2026-02-11",-1.08,84000,{"date":1403,"open":18,"high":1404,"low":1219,"close":1098,"change":172,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1098},"2026-02-10",6.599,-0.46,63200,{"date":1408,"open":18,"high":921,"low":1409,"close":18,"change":229,"percent_change":405,"volume":1410,"transactions":9,"vwap":18},"2026-02-09",6.23,64800,{"date":1412,"open":18,"high":1120,"low":1201,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-06",6.49,0.21,3.34,122800,{"date":1418,"open":1002,"high":965,"low":1201,"close":1201,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1201},"2026-02-05",-0.56,-8.19,154900,{"date":1423,"open":1424,"high":1425,"low":189,"close":188,"change":306,"percent_change":65,"volume":1426,"transactions":9,"vwap":188},"2026-02-04",6.96,7.259,112300,{"date":1428,"open":1322,"high":244,"low":1429,"close":965,"change":19,"percent_change":1430,"volume":1431,"transactions":9,"vwap":965},"2026-02-03",6.69,2.06,134000,{"date":1433,"open":1323,"high":1146,"low":1138,"close":1434,"change":683,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-02",6.79,-0.59,71000,{"date":1438,"open":965,"high":1439,"low":988,"close":899,"change":344,"percent_change":1440,"volume":1441,"transactions":9,"vwap":899},"2026-01-30",7.135,-2.15,84500,{"date":1443,"open":244,"high":244,"low":1444,"close":1126,"change":983,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1126},"2026-01-29",6.95,-4.12,69900,{"date":1448,"open":265,"high":1449,"low":1450,"close":244,"change":749,"percent_change":1451,"volume":1452,"transactions":9,"vwap":244},"2026-01-28",7.828,7.175,-1.62,90500,{"date":1454,"open":1356,"high":1356,"low":658,"close":1279,"change":266,"percent_change":267,"volume":1455,"transactions":9,"vwap":1279},"2026-01-27",62600,{"date":1457,"open":342,"high":343,"low":959,"close":1356,"change":172,"percent_change":111,"volume":1458,"transactions":9,"vwap":1356},"2026-01-26",71700,{"date":1460,"open":236,"high":1461,"low":206,"close":1016,"change":740,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1016},"2026-01-23",7.81,0.79,88500,{"date":1465,"open":1466,"high":641,"low":1467,"close":1468,"change":1263,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",7.69,7.52,7.58,-0.79,67800,{"date":1472,"open":1024,"high":1016,"low":1473,"close":1016,"change":604,"percent_change":1231,"volume":1474,"transactions":9,"vwap":1016},"2026-01-21",7.26,106900,{"date":1476,"open":217,"high":1329,"low":1273,"close":198,"change":145,"percent_change":1477,"volume":1478,"transactions":9,"vwap":198},"2026-01-20",-2.56,90200,{"date":1480,"open":1481,"high":1280,"low":1482,"close":648,"change":740,"percent_change":1483,"volume":1484,"transactions":9,"vwap":648},"2026-01-16",7.34,7.19,0.82,149300,{"date":1486,"open":264,"high":1487,"low":1273,"close":206,"change":1038,"percent_change":1488,"volume":1489,"transactions":9,"vwap":206},"2026-01-15",7.615,-3.66,76300,{"date":1491,"open":276,"high":1492,"low":1493,"close":1016,"change":1128,"percent_change":374,"volume":1494,"transactions":9,"vwap":1016},"2026-01-14",7.672,7.305,96400,{"date":1496,"open":1497,"high":624,"low":1137,"close":315,"change":1154,"percent_change":1498,"volume":1499,"transactions":9,"vwap":315},"2026-01-13",7.25,5.36,121800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":658,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":658},"2026-01-12",8.2,7.213,-0.93,-11.34,163000,{"date":1508,"open":697,"high":1067,"low":342,"close":1502,"change":1121,"percent_change":909,"volume":1509,"transactions":9,"vwap":1502},"2026-01-09",271800,{"date":1511,"open":1512,"high":1054,"low":1467,"close":1032,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1032},"2026-01-08",7.7,0.36,4.64,192500,{"date":1517,"open":208,"high":887,"low":208,"close":1518,"change":1369,"percent_change":462,"volume":1519,"transactions":9,"vwap":1518},"2026-01-07",7.76,181400,{"date":1521,"open":899,"high":989,"low":1522,"close":1146,"change":1341,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1146},"2026-01-06",6.705,1.88,140900,{"date":1526,"open":1268,"high":1527,"low":938,"close":1132,"change":405,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1132},"2026-01-05",6.951,2.22,114200,{"date":1531,"open":219,"high":235,"low":973,"close":1268,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1268},"2026-01-02",-0.45,-6.24,216100,{"date":1536,"open":965,"high":1473,"low":1323,"close":237,"change":1226,"percent_change":1537,"volume":1538,"transactions":9,"vwap":237},"2025-12-31",3.89,368400,{"date":1540,"open":982,"high":974,"low":1097,"close":1139,"change":1541,"percent_change":1473,"volume":1542,"transactions":9,"vwap":1139},"2025-12-30",0.47,567600,{"date":1544,"open":1545,"high":1546,"low":937,"close":1098,"change":266,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1098},"2025-12-29",6.63,6.743,-3.14,91700,{"date":1550,"open":1262,"high":1551,"low":1552,"close":17,"change":717,"percent_change":1553,"volume":1554,"transactions":9,"vwap":17},"2025-12-26",6.882,6.479,-1.18,157000,{"date":1556,"open":948,"high":899,"low":948,"close":1268,"change":72,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1268},"2025-12-24",5.13,111100,{"date":1560,"open":187,"high":1561,"low":1097,"close":937,"change":784,"percent_change":1562,"volume":1563,"transactions":9,"vwap":937},"2025-12-23",6.842,-4.32,172400,{"date":1565,"open":198,"high":1497,"low":1429,"close":1262,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1262},"2025-12-22",-0.5,-6.93,156400,{"date":1570,"open":901,"high":1571,"low":1572,"close":228,"change":667,"percent_change":1573,"volume":1574,"transactions":9,"vwap":228},"2025-12-19",7.601,7.13,-1.9,297600,{"date":1576,"open":1329,"high":1363,"low":237,"close":206,"change":190,"percent_change":1577,"volume":1578,"transactions":9,"vwap":206},"2025-12-18",-0.94,190600,{"date":1580,"open":1581,"high":1043,"low":1025,"close":901,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":901},"2025-12-17",8.28,-0.86,-10.37,160200,{"date":1586,"open":832,"high":535,"low":1587,"close":707,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":707},"2025-12-16",7.855,-0.68,-7.58,239600,{"date":1592,"open":371,"high":1593,"low":373,"close":535,"change":875,"percent_change":1594,"volume":1595,"transactions":9,"vwap":535},"2025-12-15",9.23,5.28,291100,{"date":1597,"open":1598,"high":1599,"low":1502,"close":1600,"change":634,"percent_change":868,"volume":1190,"transactions":9,"vwap":1600},"2025-12-12",8.44,8.746,8.52,{"date":1602,"open":1603,"high":747,"low":1604,"close":1605,"change":1606,"percent_change":1016,"volume":1607,"transactions":9,"vwap":1605},"2025-12-11",7.83,7.735,8.45,0.6,177800,{"date":1609,"open":1610,"high":1611,"low":1356,"close":1612,"change":66,"percent_change":325,"volume":1613,"transactions":9,"vwap":1612},"2025-12-10",7.96,8.183,7.85,262700,{"date":1615,"open":226,"high":1345,"low":1616,"close":887,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":887},"2025-12-09",7.111,1.18,17.56,807500,{"date":1621,"open":930,"high":1015,"low":1622,"close":1262,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1262},"2025-12-08",6.66,-0.16,-2.33,139400,{"date":1627,"open":965,"high":1628,"low":1002,"close":1323,"change":1128,"percent_change":784,"volume":733,"transactions":9,"vwap":1323},"2025-12-05",7.075,{"date":1630,"open":938,"high":974,"low":1261,"close":946,"change":334,"percent_change":87,"volume":1631,"transactions":9,"vwap":946},"2025-12-04",364800,{"date":1633,"open":1262,"high":1634,"low":1377,"close":1120,"change":1263,"percent_change":1026,"volume":1635,"transactions":9,"vwap":1120},"2025-12-03",6.943,252900,{"date":1637,"open":235,"high":235,"low":189,"close":1115,"change":1435,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1115},"2025-12-02",-8.08,289400,{"date":1641,"open":265,"high":236,"low":1642,"close":966,"change":145,"percent_change":1643,"volume":1644,"transactions":9,"vwap":966},"2025-12-01",7.2,-2.54,233500,{"date":1646,"open":276,"high":650,"low":227,"close":1647,"change":1382,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-28",7.49,-1.45,45200,{"date":1651,"open":244,"high":1356,"low":198,"close":264,"change":968,"percent_change":1652,"volume":1653,"transactions":9,"vwap":264},"2025-11-26",3.83,143900,{"date":1655,"open":901,"high":236,"low":247,"close":217,"change":1382,"percent_change":1656,"volume":1657,"transactions":9,"vwap":217},"2025-11-25",-1.48,109600,{"date":1659,"open":1497,"high":1660,"low":208,"close":901,"change":626,"percent_change":1661,"volume":1662,"transactions":9,"vwap":901},"2025-11-24",7.535,2.62,150400,{"date":1664,"open":226,"high":1279,"low":947,"close":247,"change":568,"percent_change":1665,"volume":1666,"transactions":9,"vwap":247},"2025-11-21",1.26,127400,{"date":1668,"open":235,"high":1466,"low":1572,"close":197,"change":701,"percent_change":701,"volume":1669,"transactions":9,"vwap":197},"2025-11-20",115000,{"date":1671,"open":1364,"high":1672,"low":208,"close":197,"change":37,"percent_change":1673,"volume":1674,"transactions":9,"vwap":197},"2025-11-19",7.733,-6.17,101800,{"date":1676,"open":206,"high":1677,"low":1678,"close":276,"change":1220,"percent_change":1679,"volume":1680,"transactions":9,"vwap":276},"2025-11-18",7.71,7.341,3.25,73500,{"date":1682,"open":959,"high":1603,"low":206,"close":1025,"change":717,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1025},"2025-11-17",-1.07,134500,{"date":1686,"open":1329,"high":313,"low":247,"close":952,"change":846,"percent_change":484,"volume":1687,"transactions":9,"vwap":952},"2025-11-14",96900,{"date":1689,"open":245,"high":342,"low":228,"close":198,"change":731,"percent_change":1690,"volume":1436,"transactions":9,"vwap":198},"2025-11-13",-4.62,{"date":1692,"open":966,"high":649,"low":1642,"close":1468,"change":968,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1468},"2025-11-12",3.84,67400,{"date":1696,"open":1473,"high":1697,"low":197,"close":966,"change":740,"percent_change":868,"volume":1698,"transactions":9,"vwap":966},"2025-11-11",7.525,50500,{"date":1700,"open":690,"high":1701,"low":1273,"close":247,"change":325,"percent_change":1702,"volume":1703,"transactions":9,"vwap":247},"2025-11-10",7.975,-8.01,111400,{"date":1705,"open":1335,"high":1706,"low":247,"close":274,"change":483,"percent_change":1707,"volume":1674,"transactions":9,"vwap":274},"2025-11-07",8.14,4.24,{"date":1709,"open":1182,"high":611,"low":1182,"close":1364,"change":749,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1364},"2025-11-06",-1.56,309400,{"date":1713,"open":650,"high":1714,"low":207,"close":342,"change":683,"percent_change":1715,"volume":1716,"transactions":9,"vwap":342},"2025-11-05",8.0019999,-0.52,102600,{"date":1718,"open":332,"high":1054,"low":633,"close":1677,"change":157,"percent_change":1719,"volume":1123,"transactions":9,"vwap":1677},"2025-11-04",-5.17,{"date":1721,"open":700,"high":707,"low":1722,"close":700,"change":683,"percent_change":1018,"volume":1723,"transactions":9,"vwap":700},"2025-11-03",7.945,115600,{"date":1725,"open":700,"high":1726,"low":814,"close":724,"change":740,"percent_change":1727,"volume":1728,"transactions":9,"vwap":724},"2025-10-31",8.38,0.74,33600,{"date":1730,"open":1054,"high":1731,"low":313,"close":302,"change":306,"percent_change":1732,"volume":1733,"transactions":9,"vwap":302},"2025-10-30",8.375,-1.1,132500,{"date":1735,"open":715,"high":383,"low":726,"close":1502,"change":749,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1502},"2025-10-29",-1.44,346200,{"date":1739,"open":602,"high":403,"low":323,"close":293,"change":1253,"percent_change":1740,"volume":1741,"transactions":9,"vwap":293},"2025-10-28",-5.99,165600,{"date":1743,"open":432,"high":1744,"low":1363,"close":594,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":594},"2025-10-27",9.49,-0.31,-3.38,872500,{"date":1749,"open":1750,"high":1751,"low":547,"close":432,"change":996,"percent_change":1752,"volume":1753,"transactions":9,"vwap":432},"2025-10-24",9.15,9.29,1.78,68100,{"date":1755,"open":528,"high":1756,"low":537,"close":528,"change":229,"percent_change":1392,"volume":1757,"transactions":9,"vwap":528},"2025-10-23",9.171,70600,{"date":1759,"open":538,"high":1760,"low":392,"close":1761,"change":784,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-22",9.485,8.99,-3.12,110600,{"date":1765,"open":1766,"high":1767,"low":1593,"close":443,"change":37,"percent_change":1768,"volume":1680,"transactions":9,"vwap":443},"2025-10-21",9.84,10.086,-4.82,{"date":1770,"open":412,"high":1771,"low":1772,"close":783,"change":1727,"percent_change":1023,"volume":1773,"transactions":9,"vwap":783},"2025-10-20",10.165,9.07,141700,{"date":1775,"open":402,"high":1776,"low":393,"close":1777,"change":238,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-17",9.494,9.01,-4.35,114700,{"date":1781,"open":1782,"high":1783,"low":906,"close":824,"change":659,"percent_change":1784,"volume":1785,"transactions":9,"vwap":824},"2025-10-16",9.66,10.2,-2.38,92600,{"date":1787,"open":1788,"high":1789,"low":1788,"close":811,"change":846,"percent_change":1790,"volume":1791,"transactions":9,"vwap":811},"2025-10-15",9.47,9.925,2.44,71800,{"date":1793,"open":1794,"high":1795,"low":1794,"close":824,"change":1796,"percent_change":1469,"volume":1797,"transactions":9,"vwap":824},"2025-10-14",9.32,9.615,-0.075,68500,{"date":1799,"open":1744,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1523,"volume":1804,"transactions":9,"vwap":1802},"2025-10-13",9.7,9.36,9.495,0.175,45900,{"date":1806,"open":1807,"high":1808,"low":402,"close":1794,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1794},"2025-10-10",10.14,10.267,-0.78,-7.72,73000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":858,"change":1196,"percent_change":1817,"volume":1818,"transactions":9,"vwap":858},"2025-10-09",10.24,10.48,9.98,-1.27,73400,{"date":1820,"open":845,"high":1821,"low":845,"close":462,"change":825,"percent_change":1822,"volume":1823,"transactions":9,"vwap":462},"2025-10-08",10.37,5.03,99500,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":374,"percent_change":286,"volume":1829,"transactions":9,"vwap":1828},"2025-10-07",10.02,9.38,9.74,97100,{"date":1831,"open":1814,"high":507,"low":1832,"close":499,"change":145,"percent_change":501,"volume":1833,"transactions":9,"vwap":499},"2025-10-06",9.9,99200,{"date":1835,"open":1836,"high":1815,"low":1837,"close":474,"change":344,"percent_change":1648,"volume":1838,"transactions":9,"vwap":474},"2025-10-03",10.44,9.865,59600,{"date":1840,"open":474,"high":1841,"low":1832,"close":507,"change":51,"percent_change":1842,"volume":1843,"transactions":9,"vwap":507},"2025-10-02",10.345,0.98,44800,{"date":1845,"open":1846,"high":1836,"low":1847,"close":1814,"change":333,"percent_change":491,"volume":1848,"transactions":9,"vwap":1814},"2025-10-01",10.16,10.055,50300,{"date":1850,"open":843,"high":1851,"low":845,"close":1852,"change":1853,"percent_change":87,"volume":1854,"transactions":9,"vwap":1852},"2025-09-30",10.488,10.22,0.37,193800,{"date":1856,"open":391,"high":1857,"low":1858,"close":1859,"change":135,"percent_change":1167,"volume":763,"transactions":9,"vwap":1859},"2025-09-29",9.91,9.13,9.85,{"date":1861,"open":761,"high":413,"low":1862,"close":391,"change":257,"percent_change":1863,"volume":1441,"transactions":9,"vwap":391},"2025-09-26",9.175,-2.11,{"date":1865,"open":509,"high":1866,"low":1867,"close":761,"change":709,"percent_change":1868,"volume":1869,"transactions":9,"vwap":761},"2025-09-25",9.99,9.41,-6.06,101200,{"date":1871,"open":1766,"high":461,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-24",9.77,10.07,0.26,2.65,22000,{"date":1878,"open":1826,"high":462,"low":1879,"close":845,"change":659,"percent_change":1880,"volume":1881,"transactions":9,"vwap":845},"2025-09-23",9.683,-2.29,29000,{"date":1883,"open":423,"high":461,"low":1884,"close":500,"change":1606,"percent_change":1214,"volume":1885,"transactions":9,"vwap":500},"2025-09-22",9.4,72900,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-19",10.31,9.43,9.44,-0.87,-8.44,214800,{"date":1895,"open":1867,"high":1896,"low":412,"close":1888,"change":1122,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1888},"2025-09-18",10.46,12.68,71100,{"date":1900,"open":1782,"high":499,"low":401,"close":1750,"change":1532,"percent_change":1901,"volume":1123,"transactions":9,"vwap":1750},"2025-09-17",-4.69,{"date":1903,"open":463,"high":1904,"low":830,"close":453,"change":145,"percent_change":1905,"volume":1906,"transactions":9,"vwap":453},"2025-09-16",10.075,-1.94,52800,{"date":1908,"open":1800,"high":1909,"low":413,"close":1910,"change":1392,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-15",9.915,9.79,1.14,87400,{"date":1914,"open":1866,"high":1815,"low":452,"close":1915,"change":1038,"percent_change":94,"volume":1916,"transactions":9,"vwap":1915},"2025-09-12",9.68,61100,{"date":1918,"open":1919,"high":806,"low":843,"close":1920,"change":405,"percent_change":1921,"volume":1389,"transactions":9,"vwap":1920},"2025-09-11",9.89,9.96,1.53,{"date":1923,"open":1924,"high":776,"low":760,"close":845,"change":1038,"percent_change":1925,"volume":1926,"transactions":9,"vwap":845},"2025-09-10",10.13,-2.78,47900,{"date":1928,"open":791,"high":1841,"low":1929,"close":1930,"change":1140,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-09",10.08,10.09,-0.98,36500,{"date":1934,"open":789,"high":1935,"low":1936,"close":474,"change":1532,"percent_change":1937,"volume":1938,"transactions":9,"vwap":474},"2025-09-08",10.74,10.17,-4.23,33200,{"date":1940,"open":461,"high":1941,"low":461,"close":789,"change":1204,"percent_change":1097,"volume":1942,"transactions":9,"vwap":789},"2025-09-05",10.83,24400,{"date":1944,"open":776,"high":776,"low":1945,"close":499,"change":277,"percent_change":1946,"volume":1947,"transactions":9,"vwap":499},"2025-09-04",9.847,-2.44,39900,{"date":1949,"open":1859,"high":1950,"low":1859,"close":776,"change":604,"percent_change":1951,"volume":1952,"transactions":9,"vwap":776},"2025-09-03",10.476,4.17,53000,{"date":1954,"open":1929,"high":803,"low":1800,"close":1766,"change":266,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1766},"2025-09-02",-2.09,74100,{"date":1958,"open":497,"high":497,"low":500,"close":481,"change":659,"percent_change":1959,"volume":1960,"transactions":9,"vwap":481},"2025-08-29",-2.24,43400,{"date":1962,"open":498,"high":498,"low":776,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-28",10.28,-0.345,-3.25,49600,{"date":1968,"open":1969,"high":1941,"low":1970,"close":1971,"change":1972,"percent_change":1736,"volume":1973,"transactions":9,"vwap":1971},"2025-08-27",10.68,10.518,10.625,-0.155,36900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":37,"percent_change":1980,"volume":1843,"transactions":9,"vwap":1979},"2025-08-26",11.25,11.34,10.66,10.78,-4.18,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1976,"change":333,"percent_change":1248,"volume":1986,"transactions":9,"vwap":1976},"2025-08-25",11.21,11.385,11.025,33100,{"date":1988,"open":1989,"high":1990,"low":797,"close":1991,"change":1226,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-22",11.2,11.8,11.23,2.46,84100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1382,"percent_change":1324,"volume":2000,"transactions":9,"vwap":1999},"2025-08-21",10.93,11.44,10.92,10.96,49900,{"date":2002,"open":1935,"high":1989,"low":2003,"close":2004,"change":435,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-20",10.495,11.07,2.03,47000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1133,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-19",11.16,11.17,10.79,10.85,-3.81,70400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":66,"percent_change":1318,"volume":2021,"transactions":9,"vwap":2020},"2025-08-18",11.37,11.56,11.165,11.28,67700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1140,"percent_change":1891,"volume":2028,"transactions":9,"vwap":2027},"2025-08-15",11.55,11.795,11.04,11.33,53500,{"date":2030,"open":2024,"high":2031,"low":2032,"close":2033,"change":1038,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-14",11.71,11.3,11.43,-2.39,23100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2031,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2031},"2025-08-13",11.5,12.25,11.257,0.38,3.35,62500,{"date":2045,"open":2046,"high":2047,"low":24,"close":2027,"change":846,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2027},"2025-08-12",11.1,11.75,2.07,31500,{"date":2051,"open":767,"high":2052,"low":472,"close":2046,"change":1365,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2046},"2025-08-11",11.24,5.41,39800,{"date":2056,"open":2057,"high":2058,"low":1924,"close":2059,"change":748,"percent_change":306,"volume":2060,"transactions":9,"vwap":2059},"2025-08-08",10.51,10.825,10.53,32100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":95,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-07",11.45,11.82,10.4,10.54,-6.56,48100,{"date":2070,"open":2071,"high":2064,"low":2072,"close":2020,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2020},"2025-08-06",11.79,11.09,-0.55,-4.65,58400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1308,"volume":2083,"transactions":9,"vwap":2081},"2025-08-05",12.54,12.57,11.7,11.83,-0.65,65500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":405,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-04",12.43,12.48,12.02,1.22,27400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-01",12.56,13.1,12.06,12.33,-0.48,-3.75,77900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":683,"percent_change":1745,"volume":2106,"transactions":9,"vwap":2105},"2025-07-31",12.66,13.21,12.5,12.81,89500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2073,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-30",13.4,13.96,12.7,12.85,-4.1,85000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2109,"change":983,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2109},"2025-07-29",13.59,13.815,13.26,-2.19,36100,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1853,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-28",13.43,14.56,13.7,2.78,54600,{"date":2130,"open":2131,"high":2132,"low":2093,"close":2133,"change":1196,"percent_change":718,"volume":2134,"transactions":9,"vwap":2133},"2025-07-25",13.46,13.54,13.33,38800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2131,"change":634,"percent_change":560,"volume":2140,"transactions":9,"vwap":2131},"2025-07-24",13.52,13.78,13.22,34300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":450,"volume":2148,"transactions":9,"vwap":2146},"2025-07-23",12.37,13.907,12.12,13.39,1.21,142800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1341,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-22",11.95,12.61,12.18,1.08,34100,{"date":2157,"open":2088,"high":2087,"low":1990,"close":2158,"change":1414,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-21",12.05,1.77,48500,{"date":2162,"open":2163,"high":2164,"low":2064,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-18",12.58,12.785,11.84,-0.69,-5.51,61400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":95,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-17",13.27,13.57,12.52,12.53,-5.58,43100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2171,"change":1745,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2171},"2025-07-16",13.73,13.8,13.135,-2.28,79700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":560,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-15",13.05,13.61,12.504,13.58,3.98,67000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":374,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-14",13.25,13.746,12.98,13.06,-1.95,47600,{"date":2201,"open":2202,"high":2203,"low":2105,"close":2204,"change":210,"percent_change":1451,"volume":2205,"transactions":9,"vwap":2204},"2025-07-11",13.12,13.63,13.32,54100,{"date":2207,"open":2208,"high":2209,"low":2133,"close":2132,"change":659,"percent_change":2210,"volume":1494,"transactions":9,"vwap":2132},"2025-07-10",14.01,14.37,-1.67,{"date":2212,"open":2151,"high":178,"low":2151,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-07-09",13.77,2.47,21.86,354400,{"date":2218,"open":844,"high":2219,"low":844,"close":2032,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2032},"2025-07-08",11.46,0.53,4.92,28000,{"date":2224,"open":2072,"high":2225,"low":2226,"close":2227,"change":1318,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-07",11.18,10.71,10.77,-3.93,37000,{"date":2231,"open":2038,"high":2232,"low":797,"close":1983,"change":1623,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1983},"2025-07-03",11.525,-1.41,52400,{"date":2236,"open":797,"high":2047,"low":797,"close":2017,"change":976,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2017},"2025-07-02",4.41,49800,{"date":2240,"open":1963,"high":1989,"low":1963,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-01",10.89,0.5,4.81,52200,{"date":2246,"open":1978,"high":844,"low":2247,"close":859,"change":784,"percent_change":1244,"volume":2248,"transactions":9,"vwap":859},"2025-06-30",10.275,51200,{"date":2250,"open":2024,"high":2080,"low":2251,"close":1969,"change":1809,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1969},"2025-06-27",10.01,-6.81,300600,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2219,"change":741,"percent_change":1155,"volume":2258,"transactions":9,"vwap":2219},"2025-06-26",10.478,11.78,102900,{"date":2260,"open":2261,"high":516,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-25",10.33,10.145,10.76,0.4,3.86,57600,{"date":2268,"open":2269,"high":2065,"low":2270,"close":472,"change":2220,"percent_change":2271,"volume":2272,"transactions":9,"vwap":472},"2025-06-24",9.87,9.78,5.39,46100,{"date":2274,"open":1915,"high":1857,"low":2275,"close":775,"change":634,"percent_change":1369,"volume":2276,"transactions":9,"vwap":775},"2025-06-23",9.365,34000,{"date":2278,"open":1873,"high":2279,"low":861,"close":2280,"change":364,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-20",10.105,9.76,-2.4,79800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":499,"change":1414,"percent_change":2288,"volume":2289,"transactions":9,"vwap":499},"2025-06-18",9.82,10.405,9.72,2.15,49300,{"date":2291,"open":776,"high":774,"low":1872,"close":1910,"change":1253,"percent_change":2292,"volume":1804,"transactions":9,"vwap":1910},"2025-06-17",-5.14,{"date":2294,"open":1783,"high":2295,"low":2296,"close":796,"change":1140,"percent_change":2297,"volume":2298,"transactions":9,"vwap":796},"2025-06-16",10.43,10.044,-0.96,31100,{"date":2300,"open":1826,"high":1836,"low":2301,"close":781,"change":1248,"percent_change":296,"volume":2302,"transactions":9,"vwap":781},"2025-06-13",10.015,45400,{"date":2304,"open":2305,"high":2306,"low":1832,"close":1814,"change":1243,"percent_change":1383,"volume":2307,"transactions":9,"vwap":1814},"2025-06-12",10.27,10.315,41600,{"date":2309,"open":2026,"high":2310,"low":803,"close":803,"change":1162,"percent_change":2311,"volume":2312,"transactions":9,"vwap":803},"2025-06-11",11.26,-3.34,44100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2227,"change":717,"percent_change":95,"volume":2318,"transactions":9,"vwap":2227},"2025-06-10",10.9,11.31,10.513,50600,{"date":2320,"open":2033,"high":2321,"low":2322,"close":2012,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2012},"2025-06-09",11.48,10.5,-0.185,-1.68,65800,{"date":2327,"open":824,"high":2328,"low":538,"close":2329,"change":2330,"percent_change":2331,"volume":1297,"transactions":9,"vwap":2329},"2025-06-06",11.12,11.035,1.695,18.15,{"date":2333,"open":452,"high":452,"low":1777,"close":2334,"change":257,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-05",9.34,-2.1,82600,{"date":2338,"open":1832,"high":2251,"low":2275,"close":2339,"change":1162,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-04",9.54,-3.64,70100,{"date":2343,"open":1816,"high":461,"low":463,"close":1832,"change":717,"percent_change":1010,"volume":2344,"transactions":9,"vwap":1832},"2025-06-03",36300,{"date":2346,"open":2287,"high":461,"low":761,"close":1816,"change":249,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1816},"2025-06-02",4.39,129800,{"date":2350,"open":499,"high":1826,"low":1801,"close":830,"change":1318,"percent_change":2351,"volume":2352,"transactions":9,"vwap":830},"2025-05-30",-4.4,42000,{"date":2354,"open":529,"high":858,"low":1777,"close":499,"change":642,"percent_change":2251,"volume":1374,"transactions":9,"vwap":499},"2025-05-29",{"date":2356,"open":584,"high":2357,"low":556,"close":2358,"change":483,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-28",9.37,9.09,3.65,84200,{"date":2362,"open":443,"high":1751,"low":1059,"close":546,"change":111,"percent_change":2363,"volume":2364,"transactions":9,"vwap":546},"2025-05-27",-4.26,95800,{"date":2366,"open":1777,"high":2367,"low":528,"close":432,"change":2368,"percent_change":996,"volume":2369,"transactions":9,"vwap":432},"2025-05-23",9.355,0.015,53700,{"date":2371,"open":2372,"high":2373,"low":1858,"close":819,"change":2374,"percent_change":1648,"volume":2375,"transactions":9,"vwap":819},"2025-05-22",9.22,9.477,-0.135,58100,{"date":2377,"open":858,"high":858,"low":2378,"close":443,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":443},"2025-05-21",9.25,-0.95,-9.29,56900,{"date":2383,"open":1888,"high":2384,"low":2251,"close":462,"change":667,"percent_change":2385,"volume":2386,"transactions":9,"vwap":462},"2025-05-20",10.425,-1.35,48200,{"date":2388,"open":791,"high":803,"low":1857,"close":1821,"change":1392,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1821},"2025-05-19",1.07,50100,{"date":2392,"open":2065,"high":2393,"low":2394,"close":791,"change":1243,"percent_change":1383,"volume":2395,"transactions":9,"vwap":791},"2025-05-16",10.525,10.111,42100,{"date":2397,"open":464,"high":2066,"low":2398,"close":2295,"change":875,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2295},"2025-05-15",9.71,4.51,60500,{"date":2402,"open":791,"high":1815,"low":843,"close":1816,"change":210,"percent_change":465,"volume":2403,"transactions":9,"vwap":1816},"2025-05-14",77500,{"date":2405,"open":2406,"high":812,"low":1909,"close":1783,"change":364,"percent_change":807,"volume":2407,"transactions":9,"vwap":1783},"2025-05-13",10.57,95900,{"date":2409,"open":507,"high":1991,"low":452,"close":1836,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1836},"2025-05-12",0.54,5.45,79900,{"date":2414,"open":482,"high":2415,"low":888,"close":1832,"change":1715,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1832},"2025-05-09",10.534,-4.99,215900,{"date":2419,"open":791,"high":2316,"low":499,"close":781,"change":1226,"percent_change":2420,"volume":2421,"transactions":9,"vwap":781},"2025-05-08",2.66,69500,{"date":2423,"open":2424,"high":844,"low":2425,"close":2426,"change":157,"percent_change":2427,"volume":1956,"transactions":9,"vwap":2426},"2025-05-07",10.67,10.03,10.15,-3.97,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2406,"change":345,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2406},"2025-05-06",12.28,12.49,10.485,-15.03,113400,{"date":2436,"open":1897,"high":2094,"low":2437,"close":2438,"change":374,"percent_change":1282,"volume":1960,"transactions":9,"vwap":2438},"2025-05-05",12.425,12.44,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2111,"change":1003,"percent_change":2444,"volume":1337,"transactions":9,"vwap":2111},"2025-05-02",12.2,12.95,12,3.5,{"date":2446,"open":2088,"high":2447,"low":2018,"close":2448,"change":1226,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-01",12.45,12.27,2.25,74300,{"date":2452,"open":2453,"high":2441,"low":2454,"close":2443,"change":51,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2443},"2025-04-30",11.62,11.184,0.84,43700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1745,"percent_change":1643,"volume":2463,"transactions":9,"vwap":2462},"2025-04-29",12.21,12.4,11.81,11.9,48400,{"date":182,"open":2465,"high":2460,"low":2466,"close":2459,"change":334,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2459},11.96,11.63,2.09,45000]