[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNAZ":3,"homepage-market-summary":30,"stock-historical-RNAZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RNAZ","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},"TransCode Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","TransCode Therapeutics Inc is a clinical-stage biotechnology company engaged in the development of RNA-based therapeutics and immuno-oncology treatments for cancer. The company's lead candidate, TTX-MC138, targets microRNA-10b and has completed a Phase 1a clinical trial, while it is also advancing additional product candidates, including a cancer vaccine and an oncolytic immunotherapy platform.","12","Boston, MA",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},1.71,1.8,1.675,1.76,-0.05,-2.84,27831.797777,390,1.7364,20.99,1.52,124904.5984641474,1,1319,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":20,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":53,"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":53,"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":53},"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":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"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":53},"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":53},"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":28,"page_size":175,"total_pages":28,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},22.035999,123485,45071929.214501,-83.93,"2025-04-25",[183,184,194,203,213,223,231,241,252,258,267,272,282,291,299,307,314,322,329,336,343,350,360,371,381,391,399,408,417,427,436,444,454,464,472,481,491,498,509,518,527,536,546,554,563,572,580,590,600,611,622,632,641,651,661,671,682,693,702,710,719,726,735,744,752,760,767,775,783,791,800,806,814,822,830,839,845,851,859,868,875,882,889,898,906,913,920,929,937,945,953,958,965,971,978,986,992,1000,1008,1017,1025,1034,1043,1049,1057,1064,1069,1076,1083,1088,1093,1098,1104,1109,1113,1119,1127,1135,1141,1148,1154,1162,1168,1174,1177,1182,1187,1193,1200,1206,1212,1218,1223,1228,1233,1236,1240,1244,1251,1256,1262,1270,1278,1286,1291,1298,1305,1312,1317,1323,1331,1340,1348,1355,1363,1369,1376,1379,1384,1390,1397,1403,1410,1419,1425,1432,1439,1445,1453,1462,1467,1473,1478,1485,1492,1500,1508,1515,1522,1528,1532,1537,1543,1547,1555,1561,1567,1571,1578,1585,1591,1597,1601,1609,1615,1623,1628,1633,1641,1647,1650,1656,1663,1667,1673,1678,1684,1690,1696,1702,1708,1714,1719,1721,1724,1728,1732,1735,1740,1743,1747,1751,1757,1764,1769,1773,1779,1784,1790,1795,1800,1804,1811,1817,1823,1830,1838,1844,1852,1858,1866,1874,1881,1888,1895,1901,1908,1915,1923,1931,1938,1945,1951,1959,1964,1968,1973,1981,1987,1993,2001,2006,2012,2018,2024,2029,2037,2043,2047,2052,2057,2062,2067,2073,2076,2080,2086,2090,2094,2098,2103,2109,2115,2119,2124,2129,2134,2138,2144,2149,2154,2162,2169,2174,2182,2188,2193,2201,2206,2211,2216,2223,2231,2238,2244,2252,2257,2261,2266,2273,2278,2283,2288,2292,2297,2302,2308,2314,2316,2323,2330,2334,2339,2345,2349,2355,2360,2366,2371,2377,2382,2388,2397,2404,2407,2410,2416,2421,2427,2431,2435,2441,2445,2451,2455,2459,2464,2470,2476,2482,2488,2494,2499,2504,2511,2517,2523,2529,2538,2545,2554,2562,2568,2574,2580],{"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},"2026-10-07",1.78,1.79,1.67,-0.02,-1.12,29763.2235,267,1.743,{"date":195,"open":196,"high":197,"low":16,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",1.77,1.8154,0.02,1.14,47336.983214,340,1.7593,{"date":204,"open":205,"high":206,"low":207,"close":19,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",1.65,1.87,1.57,0.19,12.1,65725.173079,548,1.7269,{"date":214,"open":215,"high":216,"low":217,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.58,1.66,1.545,0.025,1.62,15503.019785,213,1.589,{"date":224,"open":225,"high":226,"low":26,"close":217,"change":227,"percent_change":228,"volume":229,"transactions":201,"vwap":230},"2026-10-01",1.6733,1.74,-0.135,-8.04,16712.925458,1.5868,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",1.7482,1.64,1.68,0.05,3.07,6733.6605,154,1.6777,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",1.73,1.81,1.6,1.63,-0.08,-4.68,11006.084329,157,1.6718,{"date":253,"open":16,"high":187,"low":246,"close":16,"change":198,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",1.18,40680.240089,423,1.7106,{"date":259,"open":245,"high":260,"low":245,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",1.7,1.69,0.04,2.42,14760.66374,330,1.6634,{"date":268,"open":219,"high":226,"low":219,"close":205,"change":172,"percent_change":101,"volume":269,"transactions":270,"vwap":271},"2026-09-24",28656.691905,274,1.6735,{"date":273,"open":274,"high":275,"low":276,"close":235,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",1.835,2.39,1.6214,-0.09,-5.08,425715.25527,2977,1.8969,{"date":283,"open":206,"high":284,"low":285,"close":196,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",1.9109,1.7066,0.01,0.57,59514.950234,611,1.8122,{"date":292,"open":188,"high":293,"low":188,"close":19,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",1.9699,0.11,6.67,66202.234577,753,1.7694,{"date":300,"open":301,"high":301,"low":205,"close":205,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",2,-0.07,-4.07,30904.772001,508,1.7155,{"date":308,"open":260,"high":309,"low":246,"close":309,"change":262,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",1.72,2.38,58149.65074,588,1.6934,{"date":315,"open":216,"high":16,"low":316,"close":235,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",1.5785,0.08,5,18698.451736,338,1.6575,{"date":323,"open":205,"high":324,"low":245,"close":245,"change":20,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",1.6999,-3.03,16551.544495,311,1.6448,{"date":330,"open":205,"high":309,"low":205,"close":205,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",-0.04,-2.37,20081.109278,281,1.6824,{"date":337,"open":235,"high":226,"low":338,"close":261,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",1.6265,0,11445.584052,323,1.6963,{"date":344,"open":309,"high":345,"low":261,"close":261,"change":277,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",1.83,-5.06,26085.23192,519,1.7693,{"date":351,"open":352,"high":353,"low":354,"close":186,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",1.86,1.95,1.75,-0.11,-5.82,30939.6605,493,1.8211,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",1.98,2.03,1.88,1.89,-0.17,-8.25,37786.585357,435,1.9734,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",2.18,2.05,2.06,-0.095,-4.41,10622.454466,172,2.1063,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",2.27,2.02,2.155,0.145,7.21,69966.330584,482,2.1504,{"date":392,"open":375,"high":393,"low":394,"close":394,"change":20,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",2.12,2.01,-2.43,22318.923867,220,2.0582,{"date":400,"open":401,"high":402,"low":403,"close":375,"change":331,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",2.08,2.3498,2.04,-1.9,98170.6605,714,2.2144,{"date":409,"open":410,"high":411,"low":412,"close":410,"change":247,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",2.1,2.28,1.8318,-3.67,837952.712,7499,2.1824,{"date":418,"open":419,"high":420,"low":421,"close":373,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",2.24,2.3453,2.09,-0.1,-4.39,38032.129586,553,2.2138,{"date":428,"open":429,"high":430,"low":383,"close":411,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",2.35,2.4085,-0.06,-2.56,27617.313378,572,2.3431,{"date":437,"open":438,"high":438,"low":419,"close":439,"change":145,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",2.58,2.34,-7.51,24254.853934,411,2.3807,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":366,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",2.74,2.873,2.4,2.53,-6.3,138123.989206,834,2.6133,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":366,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",2.9,2.91,2.65,2.7,-5.92,78327.131398,924,2.8593,{"date":465,"open":456,"high":466,"low":467,"close":467,"change":422,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",3,2.87,-3.37,42178.178819,417,2.9501,{"date":473,"open":474,"high":475,"low":467,"close":126,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",3.121,3.28,-0.24,-7.48,44572.9819,473,3.0382,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":172,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",3.27,3.4899,3.03,3.21,-0.93,72245.359047,1070,3.3117,{"date":492,"open":466,"high":493,"low":466,"close":494,"change":317,"percent_change":449,"volume":495,"transactions":496,"vwap":497},"2026-08-18",3.37,3.24,17965.906885,241,3.1603,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",3.36,3.4978,2.9432,3.16,-0.12,-3.66,80698.446266,613,3.1089,{"date":510,"open":511,"high":512,"low":486,"close":475,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",3.5,3.7,-0.2,-5.75,40293.695661,352,3.4524,{"date":519,"open":520,"high":511,"low":521,"close":522,"change":294,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",3.42,3.3,3.48,3.26,23134.11289,331,3.4318,{"date":528,"open":529,"high":530,"low":531,"close":493,"change":431,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",3.4,3.61,3.32,-1.75,18077.181653,329,3.4598,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",3.9,3.9799,3.43,-0.45,-11.6,23041.984239,413,3.727,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":247,"percent_change":551,"volume":552,"transactions":201,"vwap":553},"2026-08-10",3.91,4.26,3.88,-2.02,19985.404235,4.0813,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":192,"vwap":562},"2026-08-07",4,4.3099,3.96,-0.31,-7.26,27490.184153,4.0366,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":198,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",4.3,3.99,4.27,0.47,13364.827284,303,4.0744,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":513,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",4.54,4.25,-4.49,8337.4579,279,4.4084,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",4.38,4.72,4.45,0.23,5.45,14447.739234,1338,4.568,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",4.520727,4.62,4.22,-0.34,-7.46,8603.468662,316,4.5219,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",5.13,5.3699,4.47,4.56,-0.69,-13.14,28246.537328,906,5.0558,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",5.06,5.505,5.0014,5.25,0.29,5.85,10227.121567,483,5.2127,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":331,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",4.85,5.3136,4.8,4.96,-0.8,4194.885356,113,4.9714,{"date":633,"open":634,"high":635,"low":636,"close":318,"change":541,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",5.8,6,4.5001,-8.26,42192.938886,978,5.0525,{"date":642,"open":643,"high":644,"low":645,"close":586,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",5.89,6.125,5.4,-0.48,-8.09,23778.253754,909,5.7121,{"date":652,"open":653,"high":654,"low":618,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",6.45,6.69,5.93,-1.32,-18.21,24549.057159,598,6.2209,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",7.83,7.97,7.25,-1.15,-13.69,13708.396641,837,7.6764,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",8.531,8.965,8.04,8.4,-0.33,-3.78,10822.977123,363,8.4296,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",8.68,8.875,8.4501,8.73,0.3,3.56,14400.125404,686,8.6791,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",8.47,8.994,8.123,8.43,0.16,1.93,5700,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",8.46,8.744,8.27,-0.425,-4.89,6400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",8.845,9.395,8.44,8.695,0.115,1.34,17700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":198,"percent_change":585,"volume":725,"transactions":9,"vwap":724},"2026-07-14",8.45,8.645,8.007,8.58,17200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",8.79,9.12,7.941,8.56,-0.27,-3.06,25200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",9.49,10.69,8.48,8.83,-0.765,-7.97,59600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":309,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-09",7.96,9.94,7.76,9.595,21.84,66800,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",8.54,7.3,7.875,-0.565,-6.69,34200,{"date":761,"open":762,"high":763,"low":762,"close":714,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":714},"2026-07-07",7.59,8.5,0.67,8.62,22800,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",8.9,7.296,7.77,-0.84,-9.76,51900,{"date":776,"open":777,"high":728,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",7.74,7.621,8.61,0.96,12.55,51300,{"date":784,"open":785,"high":664,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",6.25,6.15,7.65,1.44,23.19,69200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",5.15,6.3,4.967,6.21,0.97,18.51,51500,{"date":801,"open":624,"high":645,"low":624,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",5.24,0.27,5.43,15300,{"date":807,"open":808,"high":809,"low":589,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",4.755,5.17,4.97,0.42,9.23,16500,{"date":815,"open":626,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",5.01,4.07,4.55,-0.345,-7.05,29600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":262,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-24",5.26,5.3,4.7,4.895,0.82,11500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",4.833,4.937,4.6,4.855,-0.145,-2.9,5500,{"date":840,"open":826,"high":841,"low":842,"close":318,"change":688,"percent_change":843,"volume":844,"transactions":9,"vwap":318},"2026-06-22",5.182,4.35,6.38,11600,{"date":846,"open":847,"high":586,"low":826,"close":826,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":826},"2026-06-18",5.285,-0.65,-12.15,31700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":145,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",5.301,5.872,5.09,5.35,-3.43,21300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",5.47,5.64,5.41,5.54,0.07,1.28,12100,{"date":869,"open":870,"high":635,"low":871,"close":861,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":861},"2026-06-15",5.175,5.02,0.14,2.63,38300,{"date":876,"open":825,"high":877,"low":825,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",5.5,5.33,-0.36,-6.33,5800,{"date":883,"open":884,"high":885,"low":809,"close":886,"change":887,"percent_change":483,"volume":888,"transactions":9,"vwap":886},"2026-06-11",5.27,5.82,5.69,0.18,8400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",4.94,5.583,4.57,5.51,0.53,10.64,18800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":355,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-09",5.143,5.2,4.87,4.98,-2.16,20500,{"date":907,"open":804,"high":908,"low":909,"close":855,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":855},"2026-06-08",5.68,4.5,-0.51,-9.11,86200,{"date":914,"open":915,"high":794,"low":916,"close":917,"change":476,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-05",5.76,5.52,5.6,-4.11,99900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",5.07,5.988,4.653,5.84,0.8,15.87,133900,{"date":930,"open":575,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",5.34,3.82,5.04,-0.245,-4.64,2328200,{"date":938,"open":939,"high":940,"low":941,"close":847,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":847},"2026-06-02",5.445,5.59,5.22,-0.15,-2.76,15500,{"date":946,"open":947,"high":948,"low":616,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",5.38,5.747,5.435,0.295,5.74,10300,{"date":954,"open":939,"high":586,"low":955,"close":956,"change":942,"percent_change":21,"volume":957,"transactions":9,"vwap":956},"2026-05-29",5.12,5.14,8800,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":905,"transactions":9,"vwap":962},"2026-05-28",5.11,5.7,5.29,0.2,3.93,{"date":966,"open":901,"high":967,"low":816,"close":855,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":855},"2026-05-27",5.927,-0.3,-5.57,19900,{"date":972,"open":804,"high":973,"low":816,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",5.81,5.39,-0.85,-13.62,40500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":403,"volume":985,"transactions":9,"vwap":983},"2026-05-22",6.04,6.55,6.03,6.24,0.125,6700,{"date":987,"open":635,"high":988,"low":635,"close":989,"change":990,"percent_change":317,"volume":991,"transactions":9,"vwap":989},"2026-05-21",6.2,6.115,0.005,4700,{"date":993,"open":635,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",6.27,5.56,6.11,-0.068,-1.1,15200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":844,"transactions":9,"vwap":1005},"2026-05-19",6.35,6.5,6.01,6.178,0.008,0.13,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",6.645,7.14,6.02,6.17,-0.43,-6.52,9900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":709,"transactions":9,"vwap":1022},"2026-05-15",6.99,7.22,6.56,6.6,-0.189,-2.78,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",7.1,7.43,6.75,6.789,-0.181,-2.6,9400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",6.86,7.44,6.7,6.97,0.24,3.57,10900,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":732,"percent_change":1048,"volume":881,"transactions":9,"vwap":1047},"2026-05-12",7.035,6.72,6.73,-3.86,{"date":1050,"open":1051,"high":1052,"low":1003,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",7.12,7.48,7,-0.32,-4.37,24000,{"date":1058,"open":1059,"high":1060,"low":755,"close":1061,"change":677,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-08",7.485,8.0050001,7.32,-4.31,7000,{"date":1065,"open":1066,"high":1067,"low":1052,"close":787,"change":1007,"percent_change":243,"volume":1068,"transactions":9,"vwap":787},"2026-05-07",7.52,8.25,10800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1066,"change":595,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-05-06",7.88,7.9,7.51,-4.33,8600,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":167,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",8.09,7.75,7.86,1.55,4900,{"date":1084,"open":1085,"high":1086,"low":777,"close":777,"change":277,"percent_change":666,"volume":1087,"transactions":9,"vwap":777},"2026-05-04",7.92,8.1,6300,{"date":1089,"open":676,"high":676,"low":663,"close":663,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":663},"2026-05-01",-0.18,-2.25,5200,{"date":1094,"open":676,"high":1095,"low":1096,"close":1096,"change":111,"percent_change":935,"volume":1097,"transactions":9,"vwap":1096},"2026-04-30",9.3,8.01,10600,{"date":1099,"open":1100,"high":754,"low":1101,"close":676,"change":20,"percent_change":1102,"volume":1103,"transactions":9,"vwap":676},"2026-04-29",8.3,8.165,-0.59,10100,{"date":1105,"open":1100,"high":1106,"low":1100,"close":721,"change":302,"percent_change":1107,"volume":1108,"transactions":9,"vwap":721},"2026-04-28",8.615,-0.82,1300,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":339,"percent_change":339,"volume":1112,"transactions":9,"vwap":1111},"2026-04-27",8.52,16,{"date":1114,"open":1115,"high":1111,"low":1116,"close":1111,"change":942,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1111},"2026-04-24",8.484,8.34,-1.73,1100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",9.1,8.55,8.67,0.073,0.85,5000,{"date":1128,"open":1129,"high":1130,"low":721,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-22",8.59,8.78,8.597,-0.273,-3.08,4600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":366,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",8.646,8.87,-0.015,1700,{"date":1142,"open":1143,"high":1144,"low":779,"close":1145,"change":1146,"percent_change":797,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",8.795,8.96,8.885,0.085,2700,{"date":1149,"open":1150,"high":1150,"low":779,"close":1151,"change":52,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",9,8.8,1.15,4300,{"date":1155,"open":1156,"high":1157,"low":1123,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",8.692,9.51,8.7,-0.21,-2.36,9100,{"date":1163,"open":769,"high":1164,"low":1165,"close":1166,"change":286,"percent_change":294,"volume":1167,"transactions":9,"vwap":1166},"2026-04-15",9.15,8.546,8.91,5600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":769,"change":52,"percent_change":199,"volume":1173,"transactions":9,"vwap":769},"2026-04-14",8.69,10.3,8.675,19800,{"date":1175,"open":1085,"high":1151,"low":1071,"close":1151,"change":135,"percent_change":1176,"volume":1167,"transactions":9,"vwap":1151},"2026-04-13",7.19,{"date":1178,"open":1179,"high":763,"low":1179,"close":1179,"change":595,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",8.21,-3.98,11200,{"date":1183,"open":1100,"high":1184,"low":1185,"close":1122,"change":208,"percent_change":383,"volume":1186,"transactions":9,"vwap":1122},"2026-04-09",8.569,8.22,3200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":595,"percent_change":1192,"volume":1092,"transactions":9,"vwap":1191},"2026-04-08",8.85,8.92,8.36,-3.91,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1158,"change":1198,"percent_change":837,"volume":1199,"transactions":9,"vwap":1158},"2026-04-07",8.66,9.075,8.621,-0.26,6000,{"date":1201,"open":1202,"high":1144,"low":1203,"close":1144,"change":1204,"percent_change":1205,"volume":1108,"transactions":9,"vwap":1144},"2026-04-06",8.81,8.742,0.36,4.19,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":277,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",8.82,8.6,-1.04,1500,{"date":1213,"open":1214,"high":1215,"low":1170,"close":1170,"change":317,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1170},"2026-04-01",8.95,9.44,0.93,5400,{"date":1219,"open":731,"high":1151,"low":704,"close":779,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":779},"2026-03-31",0.03,0.35,12300,{"date":1224,"open":1225,"high":1225,"low":724,"close":724,"change":504,"percent_change":1226,"volume":1227,"transactions":9,"vwap":724},"2026-03-30",8.76,-1.38,2800,{"date":1229,"open":1230,"high":1231,"low":1111,"close":1158,"change":699,"percent_change":206,"volume":1232,"transactions":9,"vwap":1158},"2026-03-27",8.865,9.32,6500,{"date":1234,"open":1138,"high":1138,"low":1111,"close":754,"change":339,"percent_change":339,"volume":1235,"transactions":9,"vwap":754},"2026-03-26",3400,{"date":1237,"open":1190,"high":1238,"low":1111,"close":754,"change":1220,"percent_change":1221,"volume":1239,"transactions":9,"vwap":754},"2026-03-25",9.04,2400,{"date":1241,"open":1195,"high":1190,"low":676,"close":1242,"change":646,"percent_change":1243,"volume":844,"transactions":9,"vwap":1242},"2026-03-24",8.51,-5.34,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":286,"percent_change":294,"volume":1250,"transactions":9,"vwap":1249},"2026-03-23",9.11,9.175,8.98,8.99,6200,{"date":1252,"open":1095,"high":1095,"low":1253,"close":1248,"change":677,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1248},"2026-03-20",8.785,-3.54,14100,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":476,"percent_change":1261,"volume":829,"transactions":9,"vwap":1260},"2026-03-19",9.34,9.07,9.31,-2.51,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":162,"volume":1269,"transactions":9,"vwap":1267},"2026-03-18",9.28,9.63,9.18,9.55,-0.13,5900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":72,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-17",9.36,9.75,9.2,9.68,3.53,11400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1097,"transactions":9,"vwap":1283},"2026-03-16",9.48,9.8,9.315,9.35,-0.435,-4.45,{"date":1287,"open":1246,"high":1288,"low":1246,"close":1289,"change":1139,"percent_change":942,"volume":1290,"transactions":9,"vwap":1289},"2026-03-13",9.835,9.785,6800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1281,"change":1296,"percent_change":429,"volume":1297,"transactions":9,"vwap":1281},"2026-03-12",9.52,9.9,8.898,0.225,16200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1269,"transactions":9,"vwap":1302},"2026-03-11",9.71,9.868,9.575,-0.085,-0.88,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":422,"volume":1235,"transactions":9,"vwap":1310},"2026-03-10",9.65,9.99,9.526,9.66,-0.01,{"date":1313,"open":1314,"high":1315,"low":1121,"close":1314,"change":865,"percent_change":150,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",9.67,9.876,12200,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":803,"percent_change":1322,"volume":829,"transactions":9,"vwap":1321},"2026-03-06",10.031,9.109,9.6,2.89,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":910,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",9.625,9.965,9.25,9.33,-5.18,18400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-04",9.76,10.4,9.376,9.84,-0.41,-4,13400,{"date":1341,"open":1342,"high":1334,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-03",10.04,9.4,10.25,0.38,3.85,28900,{"date":1349,"open":1258,"high":1350,"low":1095,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-02",10.15,9.87,0.26,2.71,11300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-27",10.055,9.53,9.61,-0.56,-5.51,18100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":208,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-26",9.425,10.17,1.9,6900,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":317,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-25",9.62,10.01,9.98,0.81,14700,{"date":1377,"open":1308,"high":1308,"low":1280,"close":1294,"change":585,"percent_change":310,"volume":1378,"transactions":9,"vwap":1294},"2026-02-24",13500,{"date":1380,"open":1381,"high":1382,"low":1260,"close":1314,"change":189,"percent_change":1159,"volume":1383,"transactions":9,"vwap":1314},"2026-02-23",9.69,9.825,50800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1381,"change":606,"percent_change":1389,"volume":838,"transactions":9,"vwap":1381},"2026-02-20",10.2,10.21,9.651,-6.65,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":254,"percent_change":1396,"volume":725,"transactions":9,"vwap":1395},"2026-02-19",9.508,10.55,8.857,10.38,12.83,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1274,"change":1401,"percent_change":983,"volume":1402,"transactions":9,"vwap":1274},"2026-02-18",8.75,9.41,0.54,34100,{"date":1404,"open":1405,"high":1406,"low":724,"close":1195,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1195},"2026-02-17",9.105,9.19,-0.55,-5.97,42600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-13",9.58,9.83,9.01,9.21,-0.67,-6.78,21200,{"date":1420,"open":747,"high":1421,"low":1095,"close":1422,"change":366,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-12",10.05,9.88,-1.69,16100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1421,"change":38,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1421},"2026-02-11",10.1,10.653,9.96,-4.47,23800,{"date":1433,"open":1434,"high":1435,"low":1336,"close":1436,"change":513,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-10",10.63,11.08,10.52,-1.87,67600,{"date":1440,"open":1209,"high":1441,"low":1209,"close":1442,"change":244,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",10.95,10.72,20.31,87600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1166,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1166},"2026-02-06",9.89,10.08,7.991,-1.06,-10.63,162000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-05",11.75,12.3,9.08,9.97,1.39,16.2,11718500,{"date":1463,"open":1464,"high":1343,"low":763,"close":724,"change":1465,"percent_change":1285,"volume":1466,"transactions":9,"vwap":724},"2026-02-04",9.38,-0.4,8500,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1248,"change":1054,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1248},"2026-02-03",10,8.93,-3.44,7300,{"date":1474,"open":1475,"high":1429,"low":1476,"close":1095,"change":145,"percent_change":1477,"volume":985,"transactions":9,"vwap":1095},"2026-02-02",9.5,9.207,-2,{"date":1479,"open":1480,"high":1480,"low":1481,"close":737,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":737},"2026-01-30",10.9,9.265,-0.988,-9.43,16700,{"date":1486,"open":1487,"high":1488,"low":1294,"close":1489,"change":1490,"percent_change":1491,"volume":1255,"transactions":9,"vwap":1489},"2026-01-29",10.67,10.8,10.478,-0.607,-5.48,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-28",11.365,10.395,11.085,-0.585,-5.01,27200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1416,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",12.14,12.34,11.62,11.67,-5.43,21900,{"date":1509,"open":1510,"high":1511,"low":1366,"close":1503,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1503},"2026-01-26",10.19,12.6,2.47,25.03,75800,{"date":1516,"open":1517,"high":1518,"low":1258,"close":1351,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1351},"2026-01-23",9.57,10.5,0.55,5.9,20300,{"date":1523,"open":1343,"high":1524,"low":1525,"close":1231,"change":431,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1231},"2026-01-22",9.73,9.05,-0.64,11700,{"date":1529,"open":1202,"high":1343,"low":1195,"close":1464,"change":1530,"percent_change":1061,"volume":1531,"transactions":9,"vwap":1464},"2026-01-21",0.64,9800,{"date":1533,"open":769,"high":769,"low":1534,"close":1535,"change":513,"percent_change":1536,"volume":1339,"transactions":9,"vwap":1535},"2026-01-20",8.35,8.74,-2.24,{"date":1538,"open":728,"high":1406,"low":1539,"close":1540,"change":294,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-16",8.635,8.94,1.25,5300,{"date":1544,"open":1145,"high":1545,"low":1122,"close":740,"change":145,"percent_change":1546,"volume":1222,"transactions":9,"vwap":740},"2026-01-15",9.16,-2.11,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-14",7.87,9.26,9.02,0.48,5.62,32000,{"date":1556,"open":1557,"high":1129,"low":1558,"close":754,"change":135,"percent_change":1559,"volume":1560,"transactions":9,"vwap":754},"2026-01-13",7.85,7.72,7.42,33600,{"date":1562,"open":1563,"high":1564,"low":787,"close":1564,"change":431,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-12",7.78,7.95,-0.75,23900,{"date":1568,"open":1563,"high":1569,"low":762,"close":1096,"change":317,"percent_change":1570,"volume":1566,"transactions":9,"vwap":1096},"2026-01-09",8.14,1.01,{"date":1572,"open":1573,"high":1564,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1409,"transactions":9,"vwap":1575},"2026-01-08",7.09,7.08,7.93,0.46,6.16,{"date":1579,"open":1580,"high":746,"low":1581,"close":1582,"change":294,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-07",7.33,7.26,7.47,1.49,62700,{"date":1586,"open":387,"high":1587,"low":1003,"close":1588,"change":236,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-06",8.2,7.36,0.68,2268500,{"date":1592,"open":1593,"high":1072,"low":1593,"close":1594,"change":277,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-05",7.04,7.31,-1.22,21400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":287,"percent_change":1534,"volume":858,"transactions":9,"vwap":1600},"2026-01-02",6.71,7.4,{"date":1602,"open":1603,"high":1580,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-31",6.9,6.503,6.83,0.39,6.06,60400,{"date":1610,"open":1611,"high":1612,"low":1002,"close":1613,"change":339,"percent_change":339,"volume":1614,"transactions":9,"vwap":1613},"2025-12-30",6.62,6.76,6.44,202000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1613,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1613},"2025-12-29",6.78,6.95,6.083,-0.52,-7.47,21600,{"date":1624,"open":1052,"high":1052,"low":1625,"close":1626,"change":38,"percent_change":880,"volume":1627,"transactions":9,"vwap":1626},"2025-12-26",6.935,6.96,15400,{"date":1629,"open":1630,"high":1631,"low":1011,"close":1028,"change":422,"percent_change":1632,"volume":1167,"transactions":9,"vwap":1028},"2025-12-24",7.15,7.67,-1.33,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1521,"transactions":9,"vwap":1638},"2025-12-23",7.37,7.66,7.325,7.53,-0.065,-0.86,{"date":1642,"open":1643,"high":698,"low":1027,"close":1644,"change":1645,"percent_change":1646,"volume":813,"transactions":9,"vwap":1644},"2025-12-22",8.18,7.595,-0.325,-4.1,{"date":1648,"open":1649,"high":1100,"low":1649,"close":1085,"change":865,"percent_change":106,"volume":881,"transactions":9,"vwap":1085},"2025-12-19",7.61,{"date":1651,"open":704,"high":1652,"low":387,"close":1557,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1557},"2025-12-18",9.24,-0.61,-7.21,22300,{"date":1657,"open":769,"high":1658,"low":1659,"close":704,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":704},"2025-12-17",9.162,8.26,-0.645,-7.08,15000,{"date":1664,"open":1476,"high":1665,"low":1150,"close":1405,"change":1666,"percent_change":1606,"volume":1063,"transactions":9,"vwap":1405},"2025-12-16",9.309,0.035,{"date":1668,"open":1669,"high":1412,"low":1170,"close":1259,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1259},"2025-12-15",9.561,-0.44,-4.63,8900,{"date":1674,"open":1675,"high":1344,"low":1264,"close":1157,"change":1676,"percent_change":1677,"volume":725,"transactions":9,"vwap":1157},"2025-12-12",9.937,-0.91,-8.73,{"date":1679,"open":1281,"high":1680,"low":1358,"close":1681,"change":187,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-11",11.28,10.42,20.74,88500,{"date":1685,"open":1534,"high":1260,"low":1534,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-10",8.63,0.22,2.62,15100,{"date":1691,"open":763,"high":763,"low":1587,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-09",8.41,0.06,0.72,14300,{"date":1697,"open":1191,"high":1698,"low":1699,"close":1534,"change":1198,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1534},"2025-12-08",8.691,8.245,-3.02,7500,{"date":1703,"open":1704,"high":1150,"low":1705,"close":779,"change":1706,"percent_change":968,"volume":1707,"transactions":9,"vwap":779},"2025-12-05",8.64,8.454,-0.026,8200,{"date":1709,"open":739,"high":1130,"low":721,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-04",8.636,0.226,2.69,3300,{"date":1715,"open":1716,"high":1716,"low":1587,"close":1692,"change":1717,"percent_change":1718,"volume":1097,"transactions":9,"vwap":1692},"2025-12-03",8.77,-0.54,-6.03,{"date":1720,"open":1166,"high":1150,"low":1242,"close":1214,"change":595,"percent_change":505,"volume":709,"transactions":9,"vwap":1214},"2025-12-02",{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":339,"percent_change":339,"volume":1150,"transactions":9,"vwap":1723},"2025-12-01",9.29,{"date":1725,"open":1095,"high":1095,"low":1723,"close":1723,"change":865,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1723},"2025-11-28",0.76,1200,{"date":1729,"open":1730,"high":1400,"low":1274,"close":1730,"change":1220,"percent_change":72,"volume":1731,"transactions":9,"vwap":1730},"2025-11-26",9.22,2600,{"date":1733,"open":769,"high":1415,"low":769,"close":1406,"change":872,"percent_change":1081,"volume":1734,"transactions":9,"vwap":1406},"2025-11-25",6100,{"date":1736,"open":687,"high":1737,"low":687,"close":1525,"change":1738,"percent_change":1739,"volume":1199,"transactions":9,"vwap":1525},"2025-11-24",9.159,0.41,4.75,{"date":1741,"open":739,"high":1151,"low":739,"close":1704,"change":317,"percent_change":1216,"volume":1742,"transactions":9,"vwap":1704},"2025-11-21",4400,{"date":1744,"open":1122,"high":1550,"low":1745,"close":731,"change":1014,"percent_change":1746,"volume":1701,"transactions":9,"vwap":731},"2025-11-20",8.506,-4.78,{"date":1748,"open":1414,"high":1749,"low":769,"close":1249,"change":331,"percent_change":1670,"volume":1750,"transactions":9,"vwap":1249},"2025-11-19",9.42,10200,{"date":1752,"open":1274,"high":1753,"low":1249,"close":1754,"change":1755,"percent_change":1756,"volume":1222,"transactions":9,"vwap":1754},"2025-11-18",9.39,9.03,-0.38,-4.04,{"date":1758,"open":1150,"high":1759,"low":1760,"close":1400,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1400},"2025-11-17",9.432,8.752,0.17,1.84,19700,{"date":1765,"open":1766,"high":1652,"low":1766,"close":1652,"change":828,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1652},"2025-11-14",8.57,9.74,6600,{"date":1770,"open":1249,"high":1249,"low":1692,"close":1771,"change":1755,"percent_change":1772,"volume":1068,"transactions":9,"vwap":1771},"2025-11-13",8.42,-4.32,{"date":1774,"open":1775,"high":1776,"low":1209,"close":1151,"change":1198,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1151},"2025-11-12",9.06,9.14,-2.87,11900,{"date":1780,"open":1781,"high":1272,"low":1225,"close":1775,"change":595,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1775},"2025-11-11",9.27,-3.62,12400,{"date":1785,"open":1293,"high":1786,"low":1787,"close":1343,"change":1788,"percent_change":595,"volume":1789,"transactions":9,"vwap":1343},"2025-11-10",9.85,9.298,-0.032,13800,{"date":1791,"open":1792,"high":737,"low":769,"close":1759,"change":1793,"percent_change":1794,"volume":734,"transactions":9,"vwap":1759},"2025-11-07",9.46,0.142,1.53,{"date":1796,"open":1333,"high":1797,"low":1775,"close":1723,"change":1798,"percent_change":1799,"volume":1181,"transactions":9,"vwap":1723},"2025-11-06",9.914,-0.28,-2.93,{"date":1801,"open":1475,"high":1802,"low":1475,"close":1517,"change":865,"percent_change":1803,"volume":867,"transactions":9,"vwap":1517},"2025-11-05",10.07,0.74,{"date":1805,"open":1806,"high":1807,"low":1475,"close":1475,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1475},"2025-11-04",9.91,10.45,-1.01,-9.61,17000,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":606,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-03",11.1,10.51,-6.16,34700,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":411,"volume":944,"transactions":9,"vwap":1821},"2025-10-31",11.33,10.98,11.2,0.25,{"date":1824,"open":1825,"high":1826,"low":1480,"close":1441,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1441},"2025-10-30",12,12.46,-0.98,-8.21,23700,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-29",12.69,11.89,11.93,-0.76,-5.99,28000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1832,"change":541,"percent_change":1843,"volume":1068,"transactions":9,"vwap":1832},"2025-10-28",13.01,13.205,12.4,-3.42,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1437,"volume":1851,"transactions":9,"vwap":1849},"2025-10-27",13.75,13.96,13.03,13.14,-0.25,16800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1822,"percent_change":1367,"volume":957,"transactions":9,"vwap":1857},"2025-10-24",13.32,13.77,12.92,13.39,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1849,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1849},"2025-10-23",12.42,13.465,12.11,0.71,5.71,37700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":162,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-22",13.37,13.57,12.36,12.43,-9.73,36100,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1855,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1855},"2025-10-21",14.69,13.08,-0.99,-6.71,35300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":38,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-20",15.07,15.333,14.76,-3.09,17500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":116,"percent_change":401,"volume":1894,"transactions":9,"vwap":1893},"2025-10-17",14.91,15.391,14.7,15.23,23600,{"date":1896,"open":1885,"high":1897,"low":1898,"close":1899,"change":865,"percent_change":568,"volume":1900,"transactions":9,"vwap":1899},"2025-10-16",15.49,14.57,14.92,54100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":287,"percent_change":566,"volume":1907,"transactions":9,"vwap":1906},"2025-10-15",14.24,15.3,14.04,14.85,63500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1726,"percent_change":1553,"volume":1914,"transactions":9,"vwap":1913},"2025-10-14",13.65,15.897,13.29,14.28,116000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1285,"volume":1922,"transactions":9,"vwap":1920},"2025-10-13",13.92,14.32,13.503,13.52,-0.63,76200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1921,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-10",14.12,15.94,13.87,14.15,-4.26,125100,{"date":1932,"open":1912,"high":1933,"low":1934,"close":1935,"change":189,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-09",15.5,13,14.78,-0.14,221200,{"date":1939,"open":1940,"high":25,"low":1941,"close":1942,"change":438,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-08",18.71,13.182,14.8,21.11,7504200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":811,"percent_change":689,"volume":1950,"transactions":9,"vwap":1948},"2025-10-07",11.81,12.22,11.52,16000,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-06",10.41,12.31,11.8,1.235,11.69,54600,{"date":1960,"open":1442,"high":1961,"low":1962,"close":1963,"change":1139,"percent_change":1936,"volume":1167,"transactions":9,"vwap":1963},"2025-10-03",10.74,10.324,10.565,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":172,"percent_change":1798,"volume":1103,"transactions":9,"vwap":1967},"2025-10-02",11,10.58,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1936,"percent_change":66,"volume":1250,"transactions":9,"vwap":1972},"2025-10-01",10.99,11.01,10.61,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1161,"transactions":9,"vwap":1978},"2025-09-30",10.574,10.82,10.11,10.75,0.104,0.98,{"date":1982,"open":1372,"high":1983,"low":1458,"close":1984,"change":1985,"percent_change":1986,"volume":888,"transactions":9,"vwap":1984},"2025-09-29",10.7,10.646,0.476,4.68,{"date":1988,"open":1469,"high":1989,"low":1990,"close":1366,"change":1822,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1366},"2025-09-26",10.325,9.864,2.52,27300,{"date":1994,"open":1995,"high":1393,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-25",10.22,9.806,9.92,-0.49,-4.71,24600,{"date":2002,"open":2003,"high":2004,"low":1469,"close":1953,"change":20,"percent_change":646,"volume":2005,"transactions":9,"vwap":1953},"2025-09-24",10.32,10.848,7400,{"date":2007,"open":1488,"high":1820,"low":2008,"close":2009,"change":2010,"percent_change":228,"volume":2011,"transactions":9,"vwap":2009},"2025-09-23",10.357,10.46,-0.915,18000,{"date":2013,"open":2014,"high":2014,"low":1966,"close":2015,"change":2016,"percent_change":2017,"volume":1092,"transactions":9,"vwap":2015},"2025-09-22",11.68,11.375,-0.315,-2.69,{"date":2019,"open":2020,"high":2021,"low":1820,"close":1957,"change":1576,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1957},"2025-09-19",11.02,11.876,4.1,13300,{"date":2025,"open":2014,"high":1955,"low":2026,"close":2027,"change":1268,"percent_change":2028,"volume":867,"transactions":9,"vwap":2027},"2025-09-18",11.146,11.23,-1.14,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":559,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-17",11.396,11.76,11.15,11.36,-2.66,8100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1505,"change":1694,"percent_change":2042,"volume":1783,"transactions":9,"vwap":1505},"2025-09-16",11.24,11.677,10.94,6.58,{"date":2044,"open":1970,"high":2045,"low":2046,"close":1441,"change":1822,"percent_change":439,"volume":888,"transactions":9,"vwap":1441},"2025-09-15",11.29,10.865,{"date":2048,"open":2045,"high":2045,"low":2049,"close":1983,"change":2050,"percent_change":2051,"volume":1063,"transactions":9,"vwap":1983},"2025-09-12",10.665,-0.5,-4.46,{"date":2053,"open":1983,"high":2054,"low":1983,"close":1821,"change":2055,"percent_change":2056,"volume":718,"transactions":9,"vwap":1821},"2025-09-11",11.45,0.5,4.67,{"date":2058,"open":2020,"high":2059,"low":2060,"close":1983,"change":541,"percent_change":1756,"volume":2061,"transactions":9,"vwap":1983},"2025-09-10",11.179,10.424,4000,{"date":2063,"open":2054,"high":2054,"low":2064,"close":2033,"change":617,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2033},"2025-09-09",10.86,2.67,8300,{"date":2068,"open":1978,"high":2069,"low":2070,"close":2064,"change":355,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2064},"2025-09-08",10.97,10.485,-1,7600,{"date":2074,"open":1510,"high":2069,"low":1469,"close":2069,"change":568,"percent_change":2075,"volume":1297,"transactions":9,"vwap":2069},"2025-09-05",4.48,{"date":2077,"open":2078,"high":1518,"low":2078,"close":1518,"change":198,"percent_change":208,"volume":2079,"transactions":9,"vwap":1518},"2025-09-04",10.199,7100,{"date":2081,"open":2082,"high":2082,"low":1342,"close":2083,"change":208,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-03",10.49,10.48,1.85,19600,{"date":2087,"open":1792,"high":2088,"low":1792,"close":2088,"change":2089,"percent_change":915,"volume":1161,"transactions":9,"vwap":2088},"2025-09-02",10.29,0.56,{"date":2091,"open":1469,"high":1469,"low":1723,"close":1524,"change":942,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1524},"2025-08-29",-1.52,10400,{"date":2095,"open":1802,"high":2096,"low":1382,"close":1422,"change":366,"percent_change":1423,"volume":2097,"transactions":9,"vwap":1422},"2025-08-28",10.14,14400,{"date":2099,"open":1447,"high":2100,"low":1310,"close":1421,"change":476,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1421},"2025-08-27",10.225,-2.33,11800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2088,"change":2055,"percent_change":960,"volume":2108,"transactions":9,"vwap":2088},"2025-08-26",9.79,10.475,9.59,9600,{"date":2110,"open":1429,"high":2111,"low":2112,"close":2105,"change":38,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2105},"2025-08-25",10.275,9.72,-4.58,7800,{"date":2116,"open":1475,"high":1807,"low":1475,"close":2117,"change":2118,"percent_change":1190,"volume":1042,"transactions":9,"vwap":2117},"2025-08-22",10.26,0.84,{"date":2120,"open":1413,"high":2121,"low":1749,"close":1749,"change":2122,"percent_change":2123,"volume":829,"transactions":9,"vwap":1749},"2025-08-21",10.171,-0.71,-7.01,{"date":2125,"open":1350,"high":2126,"low":2127,"close":2128,"change":72,"percent_change":493,"volume":1695,"transactions":9,"vwap":2128},"2025-08-20",10.235,9.86,10.13,{"date":2130,"open":738,"high":738,"low":1400,"close":1281,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1281},"2025-08-19",-0.7,-6.67,19200,{"date":2135,"open":2136,"high":1961,"low":1518,"close":1518,"change":2137,"percent_change":2017,"volume":1672,"transactions":9,"vwap":1518},"2025-08-18",10.662,-0.29,{"date":2139,"open":2140,"high":2140,"low":1393,"close":2141,"change":1198,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-15",11.7,10.79,-2.35,15700,{"date":2145,"open":1978,"high":2146,"low":1978,"close":2147,"change":1717,"percent_change":2148,"volume":1662,"transactions":9,"vwap":2147},"2025-08-14",11.235,11.05,-4.66,{"date":2150,"open":1455,"high":1455,"low":2151,"close":2152,"change":1146,"percent_change":1803,"volume":2153,"transactions":9,"vwap":2152},"2025-08-13",10.454,11.59,35600,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-12",10.77,11.51,11.505,0.515,4.69,13900,{"date":2163,"open":2164,"high":1970,"low":2165,"close":1970,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1970},"2025-08-11",10.62,10.39,0.6,5.77,17300,{"date":2170,"open":1983,"high":1966,"low":2171,"close":2165,"change":1198,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2165},"2025-08-08",10.16,-2.44,17400,{"date":2175,"open":2176,"high":2177,"low":1518,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-07",11.11,11.43,10.65,-0.46,-4.14,26300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2176,"change":111,"percent_change":2187,"volume":905,"transactions":9,"vwap":2176},"2025-08-06",11.3,11.703,10.897,-3.39,{"date":2189,"open":209,"high":209,"low":2190,"close":2191,"change":52,"percent_change":2192,"volume":2168,"transactions":9,"vwap":2191},"2025-08-05",11.37,11.5,0.88,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":422,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-04",10.85,11.635,10.755,11.4,-0.87,42000,{"date":2202,"open":1488,"high":1948,"low":1366,"close":2191,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2191},"2025-08-01",0.4,3.6,36600,{"date":2207,"open":2208,"high":2152,"low":2209,"close":1813,"change":20,"percent_change":541,"volume":2210,"transactions":9,"vwap":1813},"2025-07-31",11.22,10.84,14200,{"date":2212,"open":2191,"high":2213,"low":1966,"close":2033,"change":1653,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2033},"2025-07-30",11.894,-5.19,26500,{"date":2217,"open":2218,"high":2219,"low":2191,"close":2032,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2032},"2025-07-29",13.6,13.99,-2.13,-15.33,80100,{"date":2224,"open":1455,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-28",15.88,11.18,13.89,2.15,18.31,197400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1803,"percent_change":1047,"volume":2237,"transactions":9,"vwap":2236},"2025-07-25",10.92,11.83,10.277,11.74,66100,{"date":2239,"open":2240,"high":2241,"low":1488,"close":1966,"change":732,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1966},"2025-07-24",11.55,12.425,-2.4,150700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":345,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-23",12.15,17.24,10.973,11.27,19.39,4168100,{"date":2253,"open":737,"high":1294,"low":2254,"close":1215,"change":1850,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1215},"2025-07-22",9.393,-2.58,24900,{"date":2258,"open":2259,"high":1294,"low":1464,"close":1381,"change":1850,"percent_change":2260,"volume":829,"transactions":9,"vwap":1381},"2025-07-21",9.64,-2.52,{"date":2262,"open":1427,"high":2263,"low":1551,"close":747,"change":355,"percent_change":2264,"volume":2265,"transactions":9,"vwap":747},"2025-07-18",10.375,-1.09,35500,{"date":2267,"open":2268,"high":1171,"low":2269,"close":1421,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1421},"2025-07-17",9.45,9.135,0.675,7.2,33900,{"date":2274,"open":1166,"high":1215,"low":1130,"close":2275,"change":2276,"percent_change":1073,"volume":2277,"transactions":9,"vwap":2275},"2025-07-16",9.375,0.655,32200,{"date":2279,"open":1208,"high":1190,"low":2280,"close":2281,"change":111,"percent_change":2282,"volume":829,"transactions":9,"vwap":2281},"2025-07-15",8.65,8.72,-4.28,{"date":2284,"open":1122,"high":1164,"low":2285,"close":1246,"change":2286,"percent_change":2287,"volume":1255,"transactions":9,"vwap":1246},"2025-07-14",8.28,0.425,4.89,{"date":2289,"open":1166,"high":1166,"low":763,"close":2290,"change":2016,"percent_change":2291,"volume":970,"transactions":9,"vwap":2290},"2025-07-11",8.685,-3.5,{"date":2293,"open":1249,"high":1258,"low":2294,"close":1150,"change":2295,"percent_change":2296,"volume":821,"transactions":9,"vwap":1150},"2025-07-10",8.783,-0.125,-1.37,{"date":2298,"open":1259,"high":1293,"low":1150,"close":2299,"change":2295,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-09",9.125,-1.35,27700,{"date":2303,"open":1086,"high":2304,"low":2305,"close":1327,"change":2306,"percent_change":1890,"volume":2307,"transactions":9,"vwap":1327},"2025-07-08",9.704,8.041,1.2,44700,{"date":2309,"open":2310,"high":779,"low":2311,"close":2311,"change":1465,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-07",8.49,8.05,-4.73,13000,{"date":2315,"open":1209,"high":2280,"low":1771,"close":721,"change":699,"percent_change":700,"volume":1339,"transactions":9,"vwap":721},"2025-07-03",{"date":2317,"open":1079,"high":1534,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-02",7.735,8.29,0.79,10.53,23100,{"date":2324,"open":664,"high":2325,"low":2326,"close":2327,"change":968,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-01",7.99,7.405,7.5,-3.85,45400,{"date":2331,"open":1563,"high":2332,"low":2327,"close":2333,"change":366,"percent_change":2220,"volume":867,"transactions":9,"vwap":2333},"2025-06-30",8,7.8,{"date":2335,"open":1179,"high":676,"low":2336,"close":664,"change":476,"percent_change":2337,"volume":2338,"transactions":9,"vwap":664},"2025-06-27",7.809,-2.92,14800,{"date":2340,"open":2341,"high":739,"low":2342,"close":1179,"change":1519,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1179},"2025-06-26",7.71,7.7,7.18,36800,{"date":2346,"open":1564,"high":1564,"low":2347,"close":1636,"change":1268,"percent_change":2348,"volume":2114,"transactions":9,"vwap":1636},"2025-06-25",7.515,-1.67,{"date":2350,"open":1061,"high":2351,"low":1061,"close":2352,"change":617,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-24",8.445,7.79,3.87,50100,{"date":2356,"open":1073,"high":2342,"low":2357,"close":2327,"change":302,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2327},"2025-06-23",7.364,-0.92,10700,{"date":2361,"open":1053,"high":2362,"low":2363,"close":2364,"change":135,"percent_change":721,"volume":2365,"transactions":9,"vwap":2364},"2025-06-20",7.915,6.88,7.57,60500,{"date":2367,"open":2368,"high":1574,"low":2369,"close":2370,"change":699,"percent_change":429,"volume":805,"transactions":9,"vwap":2370},"2025-06-18",6.94,6.8,6.98,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":646,"percent_change":2376,"volume":1622,"transactions":9,"vwap":2375},"2025-06-17",7.07,7.195,6.82,-6.58,{"date":2378,"open":1029,"high":2379,"low":1029,"close":755,"change":72,"percent_change":2380,"volume":2381,"transactions":9,"vwap":755},"2025-06-16",7.35,4.73,30800,{"date":2383,"open":1027,"high":2384,"low":2369,"close":1039,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1039},"2025-06-13",7.62,-0.235,-3.26,40300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-12",7.55,7.91,7.175,7.205,-0.355,-4.7,37400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":208,"percent_change":438,"volume":2403,"transactions":9,"vwap":2402},"2025-06-11",7.49,7.69,7.425,7.56,16400,{"date":2405,"open":1066,"high":2384,"low":2406,"close":1635,"change":1268,"percent_change":1117,"volume":1695,"transactions":9,"vwap":1635},"2025-06-10",7.27,{"date":2408,"open":2409,"high":2327,"low":1011,"close":2327,"change":1204,"percent_change":933,"volume":1873,"transactions":9,"vwap":2327},"2025-06-09",7.17,{"date":2411,"open":1051,"high":2412,"low":2413,"close":1011,"change":247,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1011},"2025-06-06",7.46,7.02,-1.11,33500,{"date":2417,"open":2418,"high":1643,"low":2373,"close":1020,"change":366,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1020},"2025-06-05",7.23,-2.3,58700,{"date":2422,"open":387,"high":2399,"low":2423,"close":2424,"change":2425,"percent_change":901,"volume":2426,"transactions":9,"vwap":2424},"2025-06-04",7.017,7.39,0.365,43600,{"date":2428,"open":1626,"high":2429,"low":1626,"close":2430,"change":1639,"percent_change":2358,"volume":1894,"transactions":9,"vwap":2430},"2025-06-03",7.233,7.025,{"date":2432,"open":2369,"high":1588,"low":2369,"close":1573,"change":688,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1573},"2025-06-02",4.42,64300,{"date":2436,"open":1574,"high":1574,"low":2437,"close":2438,"change":355,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-30",6.54,6.79,-1.59,37200,{"date":2442,"open":1053,"high":2271,"low":2443,"close":1603,"change":302,"percent_change":2071,"volume":2444,"transactions":9,"vwap":1603},"2025-05-29",6.85,49900,{"date":2446,"open":2447,"high":2448,"low":2443,"close":1039,"change":52,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1039},"2025-05-28",6.87,7.462,1.46,57900,{"date":2452,"open":1630,"high":1635,"low":2369,"close":2447,"change":422,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2447},"2025-05-27",-1.43,41000,{"date":2456,"open":1037,"high":2384,"low":2447,"close":1039,"change":848,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1039},"2025-05-23",-8.53,64100,{"date":2460,"open":2325,"high":2461,"low":755,"close":2384,"change":1054,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2384},"2025-05-22",8.06,-4.03,69400,{"date":2465,"open":2447,"high":2466,"low":1605,"close":2467,"change":1216,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-21",8.53,7.94,13.27,193900,{"date":2471,"open":653,"high":2472,"low":653,"close":2473,"change":116,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-20",7.227,7.01,4.63,159900,{"date":2477,"open":2478,"high":2285,"low":786,"close":1038,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1038},"2025-05-19",8.03,-1.46,-17.89,356000,{"date":2483,"open":1638,"high":2484,"low":1028,"close":2485,"change":2486,"percent_change":295,"volume":2487,"transactions":9,"vwap":2485},"2025-05-16",8.32,8.16,0.51,111400,{"date":2489,"open":1067,"high":2490,"low":1176,"close":787,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":787},"2025-05-15",8.987,-2.066,-21.26,176700,{"date":2495,"open":2496,"high":1448,"low":2497,"close":2496,"change":339,"percent_change":339,"volume":2498,"transactions":9,"vwap":2496},"2025-05-14",9.716,9.352,38921,{"date":2500,"open":1293,"high":747,"low":2501,"close":2496,"change":1798,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2496},"2025-05-13",9.016,-2.8,44421,{"date":2505,"open":2506,"high":2507,"low":1652,"close":2508,"change":811,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-12",9.548,10.36,9.996,4.39,63764,{"date":2512,"open":1448,"high":1448,"low":1144,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-05-09",9.576,-0.224,-2.29,36882,{"date":2518,"open":747,"high":2519,"low":2520,"close":1281,"change":1936,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1281},"2025-05-08",9.968,7.672,-1.41,106475,{"date":2524,"open":2507,"high":1518,"low":2525,"close":747,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":747},"2025-05-07",9.884,-0.196,-1.93,53632,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-06",11.452,11.48,9.856,10.136,-1.708,-14.42,80254,{"date":2539,"open":2540,"high":1511,"low":2532,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-05",11.704,11.844,-2.492,-17.38,109661,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-02",15.68,15.988,13.44,14.336,-1.456,-9.22,301825,{"date":2555,"open":2556,"high":177,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-01",13.384,12.992,15.792,4.396,38.57,4654929,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2031,"change":2131,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2031},"2025-04-30",11.9,10.836,-5.79,64700,{"date":2569,"open":2541,"high":1511,"low":2532,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-04-29",12.096,0.28,2.37,40632,{"date":2575,"open":896,"high":2576,"low":896,"close":2577,"change":2578,"percent_change":2147,"volume":2579,"transactions":9,"vwap":2577},"2025-04-28",12.32,11.816,1.176,114325,{"date":181,"open":2531,"high":2581,"low":896,"close":896,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":896},14,-0.812,-7.09,261054]