[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALGS":3,"homepage-market-summary":30,"stock-historical-ALGS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALGS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aligos Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Aligos Therapeutics Inc is a clinical-stage biotechnology company focused on developing therapeutics for liver diseases and viral infections. Its pipeline includes drug candidates targeting chronic hepatitis B virus (HBV) infection, metabolic dysfunction-associated steatohepatitis (MASH), obesity, and coronavirus infections, with programs such as pefivfoscorvir sodium for HBV, ALG-055009 for MASH and obesity, and ALG-097558 for coronavirus infections.","82","South San Francisco, CA",{"close":15,"open":16,"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},5.5,5.69,5.74,5.3668,5.63,-0.13,-2.31,28256.10785,800,5.596,937.75,3.76,66210.90517794185,0.2,1496,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},13.689,3.98,120546,43999198.146201,19.05,"2025-04-21",[184,185,194,205,213,224,234,245,254,265,276,286,297,308,314,325,334,344,354,361,370,379,388,397,407,418,427,437,447,455,465,475,486,496,504,513,523,534,544,551,560,569,580,590,600,610,620,629,637,647,657,666,673,681,685,693,700,709,715,723,730,737,743,748,754,760,766,772,778,784,789,793,798,804,810,816,822,825,831,837,842,847,853,857,862,867,873,878,882,887,892,898,904,908,912,918,924,930,937,943,948,953,960,966,972,978,984,990,994,999,1004,1010,1016,1021,1026,1031,1037,1045,1053,1061,1069,1078,1085,1094,1102,1108,1114,1119,1125,1132,1138,1144,1152,1159,1164,1170,1175,1180,1188,1193,1200,1205,1209,1215,1219,1225,1231,1235,1240,1248,1255,1260,1264,1269,1273,1279,1285,1289,1293,1297,1302,1308,1315,1323,1329,1335,1339,1345,1350,1357,1364,1371,1376,1382,1390,1395,1398,1404,1410,1418,1425,1433,1439,1445,1452,1458,1465,1472,1479,1485,1491,1498,1506,1514,1522,1529,1536,1543,1551,1559,1567,1576,1583,1590,1597,1606,1612,1620,1626,1634,1641,1647,1654,1662,1669,1675,1681,1686,1692,1698,1702,1709,1715,1720,1727,1730,1734,1740,1744,1750,1754,1759,1768,1773,1779,1785,1792,1799,1805,1813,1819,1826,1833,1837,1843,1850,1856,1863,1870,1876,1880,1885,1893,1900,1905,1909,1916,1923,1928,1935,1939,1943,1949,1953,1959,1966,1973,1979,1984,1990,1997,2004,2011,2016,2022,2029,2036,2042,2046,2053,2058,2063,2068,2074,2078,2084,2090,2096,2102,2105,2110,2114,2119,2122,2127,2132,2138,2143,2148,2150,2156,2161,2166,2170,2176,2180,2184,2190,2195,2200,2204,2208,2212,2215,2219,2225,2229,2232,2235,2241,2247,2253,2257,2262,2267,2271,2277,2281,2285,2289,2293,2296,2302,2309,2314,2320,2324,2330,2335,2340,2345,2349,2355,2359,2363,2370,2373,2377,2381,2385,2389,2396,2401,2409,2414,2419,2424,2430,2433,2437,2441,2445,2449,2452,2456],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":157,"volume":191,"transactions":192,"vwap":193},"2026-09-30",5.65,5.8,5.54,0.01,35330.22782,838,5.6914,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",5.53,5.68,5.4,5.62,0.08,1.44,11487.0314,774,5.5475,{"date":206,"open":207,"high":189,"low":208,"close":189,"change":166,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",5.38,5.18,0.54,79518.822022,829,5.3293,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",5.7,5.765,5.47,5.51,-0.04,-0.72,45047.465233,556,5.5867,{"date":225,"open":226,"high":227,"low":228,"close":226,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",5.55,5.695,5.27,-0.01,-0.18,59869.430997,880,5.4507,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",5.72,5.9356,5.45,5.56,-0.12,-2.11,35073.637159,779,5.6145,{"date":246,"open":247,"high":248,"low":249,"close":197,"change":38,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",5.57,6.3,5.2221,3.46,75686.867101,1438,5.9069,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",5.31,5.88,5.21,5.49,0.25,4.77,125046.080549,1324,5.5182,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",5.15,5.25,5.015,5.24,0.07,1.35,21340.544517,439,5.1498,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",5.1,5.29,5.17,0.12,2.38,21705.204984,381,5.1984,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",5.01,5.13,4.93,5.05,0.06,1.2,41651.839131,615,5.0256,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",5.04,5.445,4.82,4.99,-0.05,-0.99,34077.632383,862,4.9891,{"date":309,"open":280,"high":228,"low":310,"close":299,"change":230,"percent_change":311,"volume":312,"transactions":274,"vwap":313},"2026-09-14",5.02,-3.45,28002.363071,5.1195,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",5.39,5.5019,5.14,5.22,-0.11,-2.06,37043.975241,640,5.2394,{"date":326,"open":207,"high":327,"low":258,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",5.48,5.33,-0.17,-3.09,46071.549007,802,5.2965,{"date":335,"open":336,"high":337,"low":338,"close":15,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",5.79,6.02,5.4101,-0.26,-4.51,33016.349996,652,5.6116,{"date":345,"open":346,"high":347,"low":199,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",6.21,6.3396,5.76,-0.45,-7.25,64235.200487,721,5.8772,{"date":355,"open":356,"high":346,"low":337,"close":346,"change":229,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",6.16,-0.16,20288.820733,475,6.1086,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":190,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",6.22,6.48,6.07,0.16,42077.210651,1001,6.2502,{"date":371,"open":372,"high":373,"low":374,"close":346,"change":281,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",6.15,6.64,6.01,1.97,55233.826931,767,6.3319,{"date":380,"open":348,"high":363,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",5.61,6.09,0.23,3.92,101644.789848,1927,5.9471,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",6.83,5.86,-1.05,-15.2,98916.076296,1578,6.1463,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":357,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",7.025,7.1,6.6401,6.91,-2.26,39072.309977,701,6.8687,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",7.44,7.495,6.8201,7.07,-0.44,-5.86,80522.916666,1536,7.0785,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":53,"percent_change":209,"volume":424,"transactions":425,"vwap":426},"2026-08-26",7.37,7.72,7.04,7.51,68947.203387,1248,7.3844,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":209,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",6.93,7.5377,6.71,7.47,7.79,93635.482329,1208,7.3133,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",6.61,7,6.4,0.26,3.9,33224.869175,870,6.808,{"date":448,"open":364,"high":449,"low":441,"close":450,"change":383,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",6.7985,6.67,3.57,52329.46313,816,6.603,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":349,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",6.77,7.0055,6.35,6.44,-6.53,62478.802598,936,6.5185,{"date":466,"open":467,"high":468,"low":450,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",6.74,7.085,6.89,0.13,1.92,77227.342711,1188,6.8987,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",6.5,6.84,6.4818,6.76,0.185,2.81,108254.321301,1764,6.6809,{"date":487,"open":488,"high":440,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",6.9,6.51,6.575,-0.315,-4.57,50462.193202,1366,6.7295,{"date":497,"open":457,"high":498,"low":499,"close":469,"change":281,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",6.97,6.58,1.77,66718.620061,1531,6.7747,{"date":505,"open":506,"high":422,"low":507,"close":457,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",6.95,6.66,-0.23,-3.29,95149.63892,2995,6.8268,{"date":514,"open":515,"high":516,"low":517,"close":440,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",7.38,7.55,6.75,-0.28,-3.85,189196.519103,2867,7.079,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",7.58,7.82,7.15,7.28,-0.37,-4.84,236501.749573,4449,7.4387,{"date":535,"open":17,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",7.71,5.73,7.65,2.06,36.85,608998.099371,7974,7.2075,{"date":545,"open":15,"high":372,"low":268,"close":546,"change":200,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",5.59,1.45,335790.253027,4239,5.6456,{"date":552,"open":553,"high":554,"low":553,"close":218,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",4.18,5.6,0.77,16.24,267110.677705,3481,5.1827,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":229,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.74,4.87,4.67,-0.21,71325.629377,715,4.7824,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",4.68,4.81,4.61,4.75,0.15,3.26,80552.01445,1401,4.6886,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":29,"vwap":589},"2026-08-03",4.29,4.805,4.21,4.6,0.37,8.75,134954.235992,4.5703,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",4.46,4.15,4.23,-0.09,-2.08,49028.703788,593,4.2596,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":271,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",4.3,4.49,4.13,4.32,1.65,98765.913599,1211,4.3225,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4.2,4.405,4.14,4.25,0,46180.079058,992,4.2832,{"date":621,"open":622,"high":623,"low":178,"close":615,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",4.22,4.37,0.17,4.17,87479.569281,1058,4.2116,{"date":630,"open":631,"high":632,"low":178,"close":633,"change":616,"percent_change":616,"volume":634,"transactions":635,"vwap":636},"2026-07-27",4.09,4.27,4.08,213035.509412,1867,4.1076,{"date":638,"open":639,"high":640,"low":641,"close":633,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",4.8,4.8052,4,-0.61,-13.01,201917.561539,2576,4.2413,{"date":648,"open":291,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",5.2,4.6006,4.69,-0.46,-8.93,147174.079147,1969,4.8178,{"date":658,"open":659,"high":15,"low":660,"close":267,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",5.36,5.08,-0.29,-5.33,58462.762118,1200,5.2836,{"date":667,"open":258,"high":188,"low":258,"close":668,"change":366,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",5.44,3.03,59163.157257,1241,5.3525,{"date":674,"open":236,"high":236,"low":675,"close":676,"change":652,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",5.19,5.28,-8.01,85817.41554,1412,5.3818,{"date":682,"open":215,"high":683,"low":554,"close":17,"change":229,"percent_change":329,"volume":684,"transactions":9,"vwap":17},"2026-07-17",5.85,47400,{"date":686,"open":687,"high":688,"low":381,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-16",5.77,6.12,5.75,-0.02,-0.35,54800,{"date":694,"open":374,"high":695,"low":696,"close":687,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":687},"2026-07-15",6.053,5.755,-0.335,-5.49,65300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",6.33,6.45,5.97,6.105,-0.255,-4.01,102500,{"date":710,"open":711,"high":499,"low":356,"close":712,"change":339,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-13",6.54,6.36,-3.93,188900,{"date":716,"open":478,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",6.85,6.34,6.62,-0.15,-2.22,109300,{"date":724,"open":725,"high":726,"low":727,"close":457,"change":53,"percent_change":728,"volume":729,"transactions":9,"vwap":457},"2026-07-09",6.68,7.08,6.52,0.59,195700,{"date":731,"open":732,"high":429,"low":257,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",5.92,6.73,0.64,10.51,404800,{"date":738,"open":739,"high":248,"low":15,"close":382,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":382},"2026-07-07",5.91,0.24,4.1,819900,{"date":744,"open":187,"high":745,"low":668,"close":683,"change":442,"percent_change":746,"volume":747,"transactions":9,"vwap":683},"2026-07-06",6.06,4.65,3160300,{"date":749,"open":196,"high":215,"low":750,"close":546,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":546},"2026-07-02",5.35,0.14,2.57,90200,{"date":755,"open":236,"high":683,"low":756,"close":238,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":238},"2026-07-01",5.43,-0.32,-5.55,67300,{"date":761,"open":207,"high":683,"low":762,"close":687,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":687},"2026-06-30",5.322,0.34,6.26,104200,{"date":767,"open":196,"high":16,"low":768,"close":756,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":756},"2026-06-29",5.34,-0.14,-2.51,36000,{"date":773,"open":768,"high":774,"low":775,"close":247,"change":271,"percent_change":776,"volume":777,"transactions":9,"vwap":247},"2026-06-26",5.735,5.3,1.27,54400,{"date":779,"open":19,"high":780,"low":327,"close":15,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":15},"2026-06-25",5.793,-0.075,-1.35,53600,{"date":785,"open":189,"high":348,"low":750,"close":786,"change":781,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-24",5.575,-1.33,41400,{"date":790,"open":381,"high":791,"low":327,"close":187,"change":219,"percent_change":94,"volume":792,"transactions":9,"vwap":187},"2026-06-23",5.94,61500,{"date":794,"open":775,"high":16,"low":795,"close":16,"change":66,"percent_change":796,"volume":797,"transactions":9,"vwap":16},"2026-06-22",5.255,7.77,103100,{"date":799,"open":268,"high":668,"low":800,"close":676,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":676},"2026-06-18",5.158,-0.07,-1.31,39800,{"date":805,"open":806,"high":537,"low":806,"close":750,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":750},"2026-06-17",5.07,0.36,7.21,155800,{"date":811,"open":660,"high":812,"low":813,"close":302,"change":240,"percent_change":814,"volume":815,"transactions":9,"vwap":302},"2026-06-16",5.12,4.98,-2.35,41200,{"date":817,"open":775,"high":198,"low":818,"close":819,"change":329,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-15",5.09,5.11,-3.22,86800,{"date":823,"open":649,"high":226,"low":649,"close":676,"change":616,"percent_change":616,"volume":824,"transactions":9,"vwap":676},"2026-06-12",76700,{"date":826,"open":827,"high":756,"low":828,"close":676,"change":281,"percent_change":829,"volume":830,"transactions":9,"vwap":676},"2026-06-11",5.155,4.91,2.33,49800,{"date":832,"open":812,"high":256,"low":806,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",5.16,0.02,0.39,32100,{"date":838,"open":291,"high":279,"low":839,"close":318,"change":157,"percent_change":840,"volume":841,"transactions":9,"vwap":318},"2026-06-09",4.985,3.63,81200,{"date":843,"open":288,"high":291,"low":828,"close":844,"change":72,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-08",4.96,1.02,65000,{"date":848,"open":775,"high":849,"low":639,"close":828,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":828},"2026-06-05",5.336,-0.43,-8.05,128000,{"date":854,"open":256,"high":15,"low":208,"close":768,"change":28,"percent_change":855,"volume":856,"transactions":9,"vwap":768},"2026-06-04",3.89,169100,{"date":858,"open":319,"high":328,"low":859,"close":318,"change":320,"percent_change":860,"volume":861,"transactions":9,"vwap":318},"2026-06-03",5.06,-2.1,51200,{"date":863,"open":659,"high":226,"low":288,"close":268,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":268},"2026-06-02",-0.1,-1.87,175700,{"date":868,"open":215,"high":869,"low":870,"close":750,"change":691,"percent_change":871,"volume":872,"transactions":9,"vwap":750},"2026-06-01",5.852,5.295,-6.14,192800,{"date":874,"open":791,"high":791,"low":875,"close":215,"change":595,"percent_change":876,"volume":877,"transactions":9,"vwap":215},"2026-05-29",5.505,-1.55,105700,{"date":879,"open":689,"high":880,"low":327,"close":336,"change":38,"percent_change":881,"volume":729,"transactions":9,"vwap":336},"2026-05-28",5.95,3.39,{"date":883,"open":17,"high":689,"low":884,"close":554,"change":769,"percent_change":885,"volume":886,"transactions":9,"vwap":554},"2026-05-27",5.455,-2.44,92900,{"date":888,"open":889,"high":890,"low":381,"close":17,"change":690,"percent_change":691,"volume":891,"transactions":9,"vwap":17},"2026-05-26",5.84,5.9,78600,{"date":893,"open":188,"high":894,"low":895,"close":348,"change":72,"percent_change":896,"volume":897,"transactions":9,"vwap":348},"2026-05-22",6.11,5.71,0.88,136200,{"date":899,"open":546,"high":900,"low":901,"close":895,"change":106,"percent_change":902,"volume":903,"transactions":9,"vwap":895},"2026-05-21",5.83,5.52,1.96,85600,{"date":905,"open":676,"high":187,"low":833,"close":554,"change":171,"percent_change":906,"volume":907,"transactions":9,"vwap":554},"2026-05-20",8.11,132600,{"date":909,"open":768,"high":207,"low":833,"close":208,"change":230,"percent_change":910,"volume":911,"transactions":9,"vwap":208},"2026-05-19",-3.36,111300,{"date":913,"open":914,"high":915,"low":279,"close":659,"change":691,"percent_change":916,"volume":917,"transactions":9,"vwap":659},"2026-05-18",5.81,5.878,-6.13,167300,{"date":919,"open":920,"high":507,"low":197,"close":895,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":895},"2026-05-15",6.49,-0.98,-14.65,179300,{"date":925,"open":373,"high":926,"low":718,"close":927,"change":834,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-14",6.82,6.69,0.3,214100,{"date":931,"open":932,"high":933,"low":934,"close":450,"change":28,"percent_change":935,"volume":936,"transactions":9,"vwap":450},"2026-05-13",6.47,6.875,6.38,3.09,120600,{"date":938,"open":939,"high":940,"low":688,"close":932,"change":442,"percent_change":941,"volume":942,"transactions":9,"vwap":932},"2026-05-12",6.2,6.55,4.19,95000,{"date":944,"open":945,"high":499,"low":372,"close":346,"change":508,"percent_change":946,"volume":947,"transactions":9,"vwap":346},"2026-05-11",6.39,-3.57,136100,{"date":949,"open":894,"high":950,"low":391,"close":460,"change":66,"percent_change":951,"volume":952,"transactions":9,"vwap":460},"2026-05-08",6.57,6.8,318600,{"date":954,"open":934,"high":489,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-07",5.96,6.03,-0.34,-5.34,94700,{"date":961,"open":962,"high":373,"low":963,"close":964,"change":834,"percent_change":46,"volume":965,"transactions":9,"vwap":964},"2026-05-06",6.31,6.24,6.37,151000,{"date":967,"open":968,"high":480,"low":969,"close":459,"change":595,"percent_change":970,"volume":971,"transactions":9,"vwap":459},"2026-05-05",6.53,6.28,-1.4,80500,{"date":973,"open":974,"high":975,"low":745,"close":460,"change":976,"percent_change":689,"volume":977,"transactions":9,"vwap":460},"2026-05-04",6.1,6.6,0.35,119400,{"date":979,"open":374,"high":980,"low":739,"close":382,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":382},"2026-05-01",6.27,0.1,1.67,207400,{"date":985,"open":986,"high":987,"low":955,"close":988,"change":834,"percent_change":763,"volume":989,"transactions":9,"vwap":988},"2026-04-30",6,6.23,5.99,36900,{"date":991,"open":441,"high":441,"low":739,"close":704,"change":757,"percent_change":992,"volume":993,"transactions":9,"vwap":704},"2026-04-29",-5.09,120000,{"date":995,"open":920,"high":499,"low":363,"close":996,"change":769,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-28",6.29,-2.18,66300,{"date":1000,"open":964,"high":467,"low":964,"close":1001,"change":166,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-27",6.43,0.47,140100,{"date":1005,"open":963,"high":1006,"low":986,"close":441,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":441},"2026-04-24",6.59,0.27,4.4,162000,{"date":1011,"open":477,"high":968,"low":704,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-23",6.13,-0.38,-5.84,256600,{"date":1017,"open":940,"high":717,"low":1018,"close":489,"change":303,"percent_change":1019,"volume":1020,"transactions":9,"vwap":489},"2026-04-22",6.305,-0.76,186100,{"date":1022,"open":477,"high":402,"low":1023,"close":1024,"change":72,"percent_change":555,"volume":1025,"transactions":9,"vwap":1024},"2026-04-21",6.205,6.56,231500,{"date":1027,"open":725,"high":1028,"low":703,"close":489,"change":329,"percent_change":1029,"volume":1030,"transactions":9,"vwap":489},"2026-04-20",6.805,-2.54,243300,{"date":1032,"open":1033,"high":1034,"low":727,"close":725,"change":921,"percent_change":1035,"volume":1036,"transactions":9,"vwap":725},"2026-04-17",7.32,7.4,-12.79,829900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":740,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-16",8.08,8.66,7.325,7.66,3.23,5903600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":111,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-15",7.54,8.2,7.18,7.42,-15.1,181700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":981,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-14",8.72,8.97,8.42,8.74,1.16,77600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-13",7.92,8.79,8.64,0.645,8.07,58300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-10",7.98,8.39,7.7,7.995,0.055,0.69,25400,{"date":1079,"open":1080,"high":1081,"low":796,"close":1082,"change":303,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-09",7.8,8.057,7.94,-0.63,11900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-08",8.25,8.58,7.78,7.99,0.09,1.14,50800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":814,"volume":1101,"transactions":9,"vwap":1099},"2026-04-07",8.14,8.56,7.61,7.9,-0.19,48600,{"date":1103,"open":1082,"high":1104,"low":1099,"close":1105,"change":281,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-06",8.635,8.09,1.51,58700,{"date":1109,"open":432,"high":1110,"low":1041,"close":1111,"change":383,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-02",8,7.97,2.97,39600,{"date":1115,"open":1116,"high":1090,"low":516,"close":1117,"change":46,"percent_change":625,"volume":1118,"transactions":9,"vwap":1117},"2026-04-01",7.59,7.74,62800,{"date":1120,"open":733,"high":1121,"low":733,"close":1122,"change":1123,"percent_change":1124,"volume":692,"transactions":9,"vwap":1122},"2026-03-31",7.57,7.43,0.87,13.26,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1024,"change":864,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1024},"2026-03-30",6.7,6.925,6.41,-1.5,37100,{"date":1133,"open":1134,"high":1135,"low":1024,"close":507,"change":1013,"percent_change":1136,"volume":1137,"transactions":9,"vwap":507},"2026-03-27",7.05,7.06,-5.4,56100,{"date":1139,"open":1135,"high":1140,"low":1141,"close":422,"change":200,"percent_change":1142,"volume":1143,"transactions":9,"vwap":422},"2026-03-26",7.36,6.825,1.15,57900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":624,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-25",6.94,7.378,6.765,6.96,2.5,28400,{"date":1153,"open":400,"high":400,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-24",6.611,6.79,-0.08,-1.16,45400,{"date":1160,"open":926,"high":1161,"low":951,"close":1162,"change":292,"percent_change":896,"volume":1163,"transactions":9,"vwap":1162},"2026-03-23",7.145,6.87,22700,{"date":1165,"open":1140,"high":516,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",6.81,-0.53,-7.22,58200,{"date":1171,"open":440,"high":1172,"low":506,"close":1173,"change":835,"percent_change":381,"volume":1174,"transactions":9,"vwap":1173},"2026-03-19",7.443,7.34,46300,{"date":1176,"open":1140,"high":1177,"low":506,"close":506,"change":691,"percent_change":1178,"volume":1179,"transactions":9,"vwap":506},"2026-03-18",7.41,-4.79,28600,{"date":1181,"open":1042,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-17",7.75,7.292,7.3,-0.42,-5.44,20300,{"date":1189,"open":1190,"high":906,"low":525,"close":421,"change":575,"percent_change":1191,"volume":1192,"transactions":9,"vwap":421},"2026-03-16",7.661,1.98,34400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1121,"change":366,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1121},"2026-03-13",7.562,7.903,7.5,2.16,40700,{"date":1201,"open":1098,"high":1202,"low":1203,"close":1177,"change":357,"percent_change":241,"volume":1204,"transactions":9,"vwap":1177},"2026-03-12",7.62,7.2,22300,{"date":1206,"open":1207,"high":1110,"low":1207,"close":1121,"change":1002,"percent_change":719,"volume":1208,"transactions":9,"vwap":1121},"2026-03-11",7.29,47700,{"date":1210,"open":1211,"high":1140,"low":1211,"close":400,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":400},"2026-03-10",6.92,0.075,1.07,34000,{"date":1216,"open":1146,"high":1184,"low":1024,"close":399,"change":1217,"percent_change":734,"volume":1218,"transactions":9,"vwap":399},"2026-03-09",0.045,37300,{"date":1220,"open":441,"high":420,"low":1221,"close":1222,"change":1223,"percent_change":639,"volume":1224,"transactions":9,"vwap":1222},"2026-03-06",6.365,6.98,0.32,87200,{"date":1226,"open":951,"high":1227,"low":1228,"close":507,"change":95,"percent_change":1229,"volume":1230,"transactions":9,"vwap":507},"2026-03-05",7.01,6.379,-2.92,31600,{"date":1232,"open":517,"high":1233,"low":733,"close":1234,"change":190,"percent_change":575,"volume":788,"transactions":9,"vwap":1234},"2026-03-04",7.165,6.86,{"date":1236,"open":517,"high":1211,"low":477,"close":717,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":717},"2026-03-03",-0.115,-1.65,31100,{"date":1241,"open":1242,"high":1243,"low":962,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-02",6.88,7.075,6.965,-0.065,-0.92,94900,{"date":1249,"open":1140,"high":1250,"low":506,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-27",7.383,7.03,-0.47,-6.27,21900,{"date":1256,"open":1257,"high":1197,"low":1258,"close":1197,"change":1259,"percent_change":1067,"volume":1077,"transactions":9,"vwap":1197},"2026-02-26",6.99,6.905,0.56,{"date":1261,"open":1135,"high":400,"low":733,"close":1146,"change":720,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1146},"2026-02-25",-2.12,34100,{"date":1265,"open":440,"high":1266,"low":717,"close":1267,"change":575,"percent_change":1198,"volume":1268,"transactions":9,"vwap":1267},"2026-02-24",7.25,7.09,19700,{"date":1270,"open":717,"high":1271,"low":499,"close":1146,"change":751,"percent_change":539,"volume":1272,"transactions":9,"vwap":1146},"2026-02-23",7.19,19200,{"date":1274,"open":1275,"high":1276,"low":1148,"close":951,"change":757,"percent_change":1277,"volume":1278,"transactions":9,"vwap":951},"2026-02-20",7.12,7.13,-4.49,16200,{"date":1280,"open":733,"high":1281,"low":1282,"close":1275,"change":1223,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-02-19",7.185,6.594,4.71,24200,{"date":1286,"open":1006,"high":412,"low":1006,"close":951,"change":281,"percent_change":1287,"volume":1288,"transactions":9,"vwap":951},"2026-02-18",1.8,21700,{"date":1290,"open":498,"high":498,"low":987,"close":725,"change":508,"percent_change":1291,"volume":1292,"transactions":9,"vwap":725},"2026-02-17",-3.33,66200,{"date":1294,"open":1227,"high":536,"low":1258,"close":402,"change":1156,"percent_change":1295,"volume":1296,"transactions":9,"vwap":402},"2026-02-13",-1.14,50000,{"date":1298,"open":1299,"high":1299,"low":1257,"close":1257,"change":1252,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1257},"2026-02-12",7.6,-6.3,33300,{"date":1303,"open":1203,"high":1304,"low":1222,"close":1305,"change":1306,"percent_change":443,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",7.76,7.46,0.28,76600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1049,"change":303,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1049},"2026-02-10",7.24,7.73,7.17,-0.69,27800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":595,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-09",7.285,7.39,7.065,7.23,-1.23,16600,{"date":1324,"open":1127,"high":1325,"low":1127,"close":1033,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1033},"2026-02-06",7.465,0.83,12.79,78000,{"date":1330,"open":1331,"high":1233,"low":920,"close":920,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":920},"2026-02-05",7.02,-0.58,-8.2,73500,{"date":1336,"open":1197,"high":1110,"low":1166,"close":412,"change":349,"percent_change":1337,"volume":1338,"transactions":9,"vwap":412},"2026-02-04",-5.98,52900,{"date":1340,"open":1082,"high":1341,"low":1320,"close":1342,"change":850,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-03",8.31,7.52,-5.41,56500,{"date":1346,"open":1071,"high":1072,"low":1304,"close":1347,"change":240,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-02",7.95,-1.49,80900,{"date":1351,"open":1352,"high":1353,"low":1073,"close":1067,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1067},"2026-01-30",7.89,8.15,-0.045,-0.55,40100,{"date":1358,"open":1359,"high":1360,"low":1073,"close":1361,"change":1075,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",8.13,8.17,8.115,0.68,49500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1167,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-28",8.69,8.95,8.06,-6.17,79900,{"date":1372,"open":1373,"high":1040,"low":1111,"close":1374,"change":28,"percent_change":282,"volume":1375,"transactions":9,"vwap":1374},"2026-01-27",8.4,8.59,94300,{"date":1377,"open":1378,"high":1379,"low":1063,"close":1072,"change":1007,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1072},"2026-01-26",8.04,8.49,3.33,78300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1185,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-23",8.87,8.99,8.02,8.12,-4.92,158800,{"date":1391,"open":1082,"high":1392,"low":1082,"close":1393,"change":209,"percent_change":517,"volume":1394,"transactions":9,"vwap":1393},"2026-01-22",8.812,8.54,123700,{"date":1396,"open":1359,"high":1385,"low":796,"close":1110,"change":229,"percent_change":240,"volume":1397,"transactions":9,"vwap":1110},"2026-01-21",81000,{"date":1399,"open":1400,"high":1401,"low":1098,"close":1402,"change":271,"percent_change":896,"volume":1403,"transactions":9,"vwap":1402},"2026-01-20",7.69,8.285,8.01,83600,{"date":1405,"open":1406,"high":1407,"low":1082,"close":1082,"change":757,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1082},"2026-01-16",8.29,8.644,-3.87,65600,{"date":1411,"open":1412,"high":1413,"low":1048,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-15",9.02,9.39,8.26,-0.79,-8.73,87000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1100,"percent_change":321,"volume":1424,"transactions":9,"vwap":1423},"2026-01-14",9.23,9.34,8.8,9.05,87500,{"date":1426,"open":1374,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-13",9.43,8.52,9.24,0.53,6.08,47500,{"date":1434,"open":1435,"high":1436,"low":1072,"close":1437,"change":661,"percent_change":820,"volume":1438,"transactions":9,"vwap":1437},"2026-01-12",9,9.065,8.71,110000,{"date":1440,"open":1441,"high":1442,"low":1435,"close":1435,"change":787,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1435},"2026-01-09",10.41,10.45,-12.88,88900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1362,"percent_change":1134,"volume":1451,"transactions":9,"vwap":1450},"2026-01-08",9.65,10.49,9.61,10.33,88800,{"date":1453,"open":1454,"high":1447,"low":1454,"close":1447,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2026-01-07",8.91,0.89,10.16,64300,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":976,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-06",8.35,8.9,8.76,4.16,23100,{"date":1466,"open":1467,"high":1468,"low":1087,"close":1469,"change":220,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-05",9.14,10,8.41,-7.89,145900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1100,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-02",9.32,9.67,9.13,-2.04,18100,{"date":1480,"open":1481,"high":1482,"low":1435,"close":1474,"change":28,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2025-12-31",9.01,9.6,2.19,54200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1167,"percent_change":698,"volume":1490,"transactions":9,"vwap":1489},"2025-12-30",9.57,9.913,9.12,42600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1447,"change":652,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1447},"2025-12-29",9.99,10.0050001,9.33,-4.55,57600,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-26",10.5,9.85,10.11,-0.41,-3.9,29600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":537,"volume":1513,"transactions":9,"vwap":1511},"2025-12-24",9.95,10.69,9.81,10.52,0.57,46000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1508,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1508},"2025-12-23",10.64,11.031,9.9,-0.8,-7.44,32300,{"date":1523,"open":1516,"high":1524,"low":1525,"close":1526,"change":271,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-22",11.5,10.1,10.75,0.66,48700,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":46,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-19",10.32,11.045,10.68,2.99,58400,{"date":1537,"open":1526,"high":1538,"low":1539,"close":1540,"change":339,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-18",11,10.19,10.37,-2.45,53700,{"date":1544,"open":1545,"high":1546,"low":1442,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-17",11.69,11.91,10.63,-0.84,-7.32,82000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1167,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-16",11.92,12.095,11.04,11.47,-4.42,65100,{"date":1560,"open":1561,"high":177,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-15",13.43,11.45,12,-1.295,-9.74,182600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-12",11.61,13.68,11.44,13.295,1.785,15.51,195000,{"date":1577,"open":65,"high":1578,"low":1579,"close":1580,"change":157,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-11",11.63,11.2,11.51,1.59,50900,{"date":1584,"open":1585,"high":1524,"low":1586,"close":1587,"change":260,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-10",11.08,10.654,11.33,2.26,88100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1585,"change":928,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2025-12-09",10.73,11.17,10.486,2.78,44800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-08",10.17,10.835,10.08,10.78,0.79,7.91,59100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1493,"change":864,"percent_change":304,"volume":1611,"transactions":9,"vwap":1493},"2025-12-05",10.12,10.255,9.84,33800,{"date":1613,"open":1614,"high":1442,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-04",9.89,9.8,10.09,0.22,2.23,69400,{"date":1621,"open":1622,"high":1623,"low":1467,"close":1624,"change":1527,"percent_change":1312,"volume":1625,"transactions":9,"vwap":1624},"2025-12-03",9.2,9.995,9.87,52700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":595,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-02",9.35,9.475,9.1,9.21,-0.97,98900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":518,"percent_change":1229,"volume":1640,"transactions":9,"vwap":1639},"2025-12-01",9.37,9.92,9.18,9.3,114000,{"date":1642,"open":1508,"high":1508,"low":1643,"close":1644,"change":518,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-28",9.5,9.58,-2.84,26900,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":28,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-26",9.47,9.98,9.86,2.07,49400,{"date":1655,"open":1656,"high":1650,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-25",9.52,9.385,9.66,0.145,1.52,92100,{"date":1663,"open":1631,"high":1644,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-24",8.688,9.515,0.305,3.31,92500,{"date":1670,"open":1671,"high":1672,"low":1105,"close":1631,"change":1673,"percent_change":1524,"volume":1674,"transactions":9,"vwap":1631},"2025-11-21",8.37,9.22,0.95,97600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1414,"change":166,"percent_change":807,"volume":1680,"transactions":9,"vwap":1414},"2025-11-20",8.43,8.63,8.074,132200,{"date":1682,"open":1110,"high":1374,"low":1110,"close":1683,"change":46,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-19",8.23,3.91,92200,{"date":1687,"open":506,"high":1688,"low":1146,"close":1063,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1063},"2025-11-18",8.19,0.9,12.82,113000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1331,"change":807,"percent_change":1697,"volume":1143,"transactions":9,"vwap":1331},"2025-11-17",6.65,7.308,6.639,5.41,{"date":1699,"open":257,"high":733,"low":914,"close":507,"change":728,"percent_change":1700,"volume":1701,"transactions":9,"vwap":507},"2025-11-14",9.72,72000,{"date":1703,"open":962,"high":1704,"low":1705,"close":365,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":365},"2025-11-13",6.624,5.93,-0.385,-5.96,73700,{"date":1710,"open":733,"high":1711,"low":459,"close":1712,"change":1713,"percent_change":1714,"volume":1625,"transactions":9,"vwap":1712},"2025-11-12",6.998,6.455,-0.225,-3.37,{"date":1716,"open":480,"high":488,"low":711,"close":725,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":725},"2025-11-11",-0.205,-2.98,68400,{"date":1721,"open":808,"high":1722,"low":725,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-10",7.305,6.885,-0.185,-2.62,64000,{"date":1728,"open":363,"high":1312,"low":939,"close":412,"change":116,"percent_change":1185,"volume":1729,"transactions":9,"vwap":412},"2025-11-07",76300,{"date":1731,"open":1242,"high":1184,"low":974,"close":400,"change":508,"percent_change":1732,"volume":1733,"transactions":9,"vwap":400},"2025-11-06",-3.14,152200,{"date":1735,"open":1320,"high":1736,"low":1135,"close":1737,"change":281,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-05",7.492,7.33,1.66,75900,{"date":1741,"open":515,"high":421,"low":400,"close":808,"change":757,"percent_change":1742,"volume":1743,"transactions":9,"vwap":808},"2025-11-04",-4.25,97800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":220,"percent_change":1416,"volume":1349,"transactions":9,"vwap":1749},"2025-11-03",8.28,8.469,7.453,7.53,{"date":1751,"open":1752,"high":1462,"low":1067,"close":1087,"change":72,"percent_change":145,"volume":1753,"transactions":9,"vwap":1087},"2025-10-31",8.18,61400,{"date":1755,"open":1756,"high":1055,"low":1096,"close":1048,"change":1503,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1048},"2025-10-30",8.6,-4.76,67200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-29",9.28,9.381,8.515,8.61,-0.71,-7.62,146500,{"date":1769,"open":1610,"high":1770,"low":1489,"close":1474,"change":349,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1474},"2025-10-28",10.06,-4.61,129800,{"date":1774,"open":1775,"high":1770,"low":1656,"close":1776,"change":1777,"percent_change":896,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",9.79,9.77,0.085,48500,{"date":1780,"open":1482,"high":1525,"low":1649,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-24",9.685,0.195,2.05,53000,{"date":1786,"open":1508,"high":1787,"low":1788,"close":1789,"change":691,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-23",10.3,9.25,9.49,-3.56,77100,{"date":1793,"open":1794,"high":1795,"low":1482,"close":1610,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1610},"2025-10-22",10.28,10.35,-0.65,-6.2,110900,{"date":1800,"open":1511,"high":1801,"low":1802,"close":1448,"change":1217,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1448},"2025-10-21",10.89,10.18,0.43,45100,{"date":1806,"open":1807,"high":1509,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-20",10.2,10.03,10.445,0.455,4.55,72800,{"date":1814,"open":59,"high":1815,"low":1658,"close":1493,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1493},"2025-10-17",10.796,-0.52,-4.95,69300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":735,"change":470,"percent_change":1824,"volume":1825,"transactions":9,"vwap":735},"2025-10-16",10.38,11.22,10.183,1.25,248500,{"date":1827,"open":1449,"high":1828,"low":1829,"close":1821,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1821},"2025-10-15",10.437,9.45,0.72,7.45,135900,{"date":1834,"open":1638,"high":1658,"low":1412,"close":1658,"change":38,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1658},"2025-10-14",2.01,116100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1649,"change":53,"percent_change":171,"volume":1842,"transactions":9,"vwap":1649},"2025-10-13",9.44,9.78,9.084,179900,{"date":1844,"open":1845,"high":1846,"low":1761,"close":1427,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1427},"2025-10-10",10.27,10.31,-0.78,-7.64,114900,{"date":1851,"open":1518,"high":1852,"low":1775,"close":1853,"change":1306,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-09",10.36,10.21,2.82,143300,{"date":1857,"open":1858,"high":1859,"low":1449,"close":1860,"change":1091,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-08",9.97,10.05,9.93,0.91,62500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1610,"change":1013,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1610},"2025-10-07",10.4,10.65,9.658,-3.72,103900,{"date":1871,"open":1502,"high":1872,"low":1614,"close":1873,"change":575,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-06",10.305,10.22,1.49,54600,{"date":1877,"open":1802,"high":1802,"low":1482,"close":1878,"change":329,"percent_change":1879,"volume":1417,"transactions":9,"vwap":1878},"2025-10-03",10.07,-1.66,{"date":1881,"open":1531,"high":1882,"low":1502,"close":1883,"change":303,"percent_change":1884,"volume":1199,"transactions":9,"vwap":1883},"2025-10-02",10.7,10.24,-0.49,{"date":1886,"open":1887,"high":1828,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-01",9.96,9.597,10.29,0.49,5,50100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1615,"change":157,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1615},"2025-09-30",9.59,9.82,9.189,1.87,51800,{"date":1901,"open":1840,"high":1858,"low":1902,"close":1903,"change":329,"percent_change":1904,"volume":792,"transactions":9,"vwap":1903},"2025-09-29",9.15,9.62,-1.74,{"date":1906,"open":1631,"high":1775,"low":1454,"close":1775,"change":1803,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1775},"2025-09-26",4.59,55600,{"date":1910,"open":1500,"high":1500,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-25",9.17,9.36,-1.39,-12.93,168000,{"date":1917,"open":1918,"high":1919,"low":1500,"close":1526,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1526},"2025-09-24",10.58,11.387,0.5,4.88,141700,{"date":1924,"open":1487,"high":1500,"low":1649,"close":1925,"change":1830,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-23",10.25,7.56,99200,{"date":1929,"open":1475,"high":1930,"low":1931,"close":1932,"change":769,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-22",9.73,9.401,9.53,-1.45,31700,{"date":1936,"open":1468,"high":1925,"low":1475,"close":1475,"change":757,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1475},"2025-09-19",-3.2,73100,{"date":1940,"open":1656,"high":1941,"low":1643,"close":1493,"change":555,"percent_change":1460,"volume":1942,"transactions":9,"vwap":1493},"2025-09-18",10.355,83100,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1672,"change":1007,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1672},"2025-09-17",9.07,9.64,3.02,39300,{"date":1950,"open":1636,"high":1636,"low":1461,"close":1367,"change":1185,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1367},"2025-09-16",-4.48,44500,{"date":1954,"open":1794,"high":1955,"low":1761,"close":1636,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1636},"2025-09-15",10.282,-0.83,-8.14,94100,{"date":1960,"open":1961,"high":1962,"low":1525,"close":1807,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1807},"2025-09-12",10.71,10.825,-0.68,-6.25,48300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":624,"percent_change":1581,"volume":1972,"transactions":9,"vwap":1971},"2025-09-11",10.82,10.995,10.382,10.88,41500,{"date":1974,"open":1975,"high":1976,"low":1882,"close":1961,"change":1977,"percent_change":1496,"volume":1978,"transactions":9,"vwap":1961},"2025-09-10",11.16,11.65,-0.51,84100,{"date":1980,"open":1801,"high":1981,"low":1982,"close":1822,"change":106,"percent_change":131,"volume":1983,"transactions":9,"vwap":1822},"2025-09-09",11.272,10.66,27500,{"date":1985,"open":1562,"high":1976,"low":1986,"close":1987,"change":508,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-08",10.895,11.11,-2.03,56000,{"date":1991,"open":1509,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":546,"volume":1996,"transactions":9,"vwap":1994},"2025-09-05",11.43,10.48,11.34,0.6,63700,{"date":1998,"open":1500,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":140,"volume":2003,"transactions":9,"vwap":2001},"2025-09-04",10.77,10.01,10.74,-0.06,24900,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":157,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-03",10.405,10.855,10.8,1.69,23700,{"date":2012,"open":1925,"high":2013,"low":2000,"close":2014,"change":271,"percent_change":1527,"volume":2015,"transactions":9,"vwap":2014},"2025-09-02",10.79,10.62,44400,{"date":2017,"open":2018,"high":2019,"low":1878,"close":2020,"change":1977,"percent_change":1771,"volume":2021,"transactions":9,"vwap":2020},"2025-08-29",11.06,11.193,10.55,62000,{"date":2023,"open":2024,"high":2025,"low":1509,"close":2018,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2018},"2025-08-28",11.35,11.7,-0.27,-2.38,83300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1587,"change":976,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1587},"2025-08-27",10.72,11.671,10.503,3.19,103000,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":555,"percent_change":1047,"volume":2041,"transactions":9,"vwap":2040},"2025-08-26",10.012,11.03,10.98,137100,{"date":2043,"open":1807,"high":2044,"low":1637,"close":1853,"change":190,"percent_change":981,"volume":2045,"transactions":9,"vwap":1853},"2025-08-25",10.779,147600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1807,"change":807,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1807},"2025-08-22",9.88,10.833,9.388,3.66,112700,{"date":2054,"open":2055,"high":1525,"low":1072,"close":1610,"change":131,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1610},"2025-08-21",8.81,11.19,153400,{"date":2059,"open":2060,"high":1385,"low":1057,"close":2061,"change":166,"percent_change":763,"volume":2062,"transactions":9,"vwap":2061},"2025-08-20",8.84,8.85,30700,{"date":2064,"open":2065,"high":2066,"low":1406,"close":2065,"change":72,"percent_change":1512,"volume":2067,"transactions":9,"vwap":2065},"2025-08-19",8.82,8.86,93100,{"date":2069,"open":1352,"high":1435,"low":2070,"close":2071,"change":1213,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-18",7.782,8.77,13.9,74400,{"date":2075,"open":1400,"high":2076,"low":1050,"close":1073,"change":2077,"percent_change":1660,"volume":1875,"transactions":9,"vwap":1073},"2025-08-15",7.84,0.115,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1245,"percent_change":2083,"volume":1131,"transactions":9,"vwap":2082},"2025-08-14",7.35,7.85,7.585,-0.85,{"date":2085,"open":1121,"high":2086,"low":1722,"close":538,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":538},"2025-08-13",7.765,0.215,2.89,58800,{"date":2091,"open":2092,"high":1111,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":1344,"transactions":9,"vwap":2093},"2025-08-12",7.67,7.435,-0.135,-1.78,{"date":2097,"open":1400,"high":2098,"low":2099,"close":1121,"change":240,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1121},"2025-08-11",7.974,7.295,-1.56,51100,{"date":2103,"open":1048,"high":1379,"low":1047,"close":1400,"change":413,"percent_change":1343,"volume":2104,"transactions":9,"vwap":1400},"2025-08-08",85000,{"date":2106,"open":1311,"high":2107,"low":1267,"close":1359,"change":1091,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1359},"2025-08-07",8.24,1.12,114400,{"date":2111,"open":1110,"high":1057,"low":1121,"close":1378,"change":470,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1378},"2025-08-06",1.64,60000,{"date":2115,"open":1831,"high":2116,"low":1831,"close":1604,"change":595,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1604},"2025-08-05",8.222,-1.12,47800,{"date":2120,"open":1116,"high":1110,"low":1050,"close":1110,"change":209,"percent_change":1310,"volume":2121,"transactions":9,"vwap":1110},"2025-08-04",28700,{"date":2123,"open":808,"high":2124,"low":1227,"close":1305,"change":157,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1305},"2025-08-01",7.96,2.47,49200,{"date":2128,"open":1352,"high":2129,"low":2130,"close":528,"change":1796,"percent_change":1333,"volume":2131,"transactions":9,"vwap":528},"2025-07-31",8.175,7.27,58100,{"date":2133,"open":1402,"high":2134,"low":1073,"close":2135,"change":320,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-30",8.548,7.93,-1.37,49100,{"date":2139,"open":1461,"high":2140,"low":1402,"close":1378,"change":220,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1378},"2025-07-29",8.98,-8.22,75000,{"date":2144,"open":1489,"high":1788,"low":2145,"close":1462,"change":529,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1462},"2025-07-28",8.7,-4.05,41300,{"date":2149,"open":1412,"high":1622,"low":1088,"close":1476,"change":1617,"percent_change":2125,"volume":1432,"transactions":9,"vwap":1476},"2025-07-25",{"date":2151,"open":1367,"high":2152,"low":2153,"close":1454,"change":529,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1454},"2025-07-24",9.111,8.672,-3.99,38500,{"date":2157,"open":2158,"high":1839,"low":2159,"close":1761,"change":366,"percent_change":2160,"volume":1513,"transactions":9,"vwap":1761},"2025-07-23",9.16,8.94,1.75,{"date":2162,"open":2145,"high":2163,"low":1752,"close":1489,"change":2164,"percent_change":239,"volume":2165,"transactions":9,"vwap":1489},"2025-07-22",9.215,0.48,81100,{"date":2167,"open":1429,"high":1637,"low":1065,"close":1065,"change":1816,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1065},"2025-07-21",-5.68,170700,{"date":2171,"open":2172,"high":2173,"low":2060,"close":2158,"change":281,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2158},"2025-07-18",9.19,9.48,1.33,79700,{"date":2177,"open":1422,"high":1639,"low":1764,"close":2178,"change":807,"percent_change":593,"volume":2179,"transactions":9,"vwap":2178},"2025-07-17",9.04,131300,{"date":2181,"open":1065,"high":1366,"low":1048,"close":2182,"change":157,"percent_change":2183,"volume":1344,"transactions":9,"vwap":2182},"2025-07-16",8.68,2.12,{"date":2185,"open":1366,"high":2186,"low":1414,"close":2187,"change":1100,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-15",8.952,8.5,-2.19,50700,{"date":2191,"open":1087,"high":1422,"low":1359,"close":1366,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1366},"2025-07-14",0.33,3.95,55300,{"date":2196,"open":1422,"high":2061,"low":1414,"close":2197,"change":850,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-11",8.36,-4.89,60300,{"date":2201,"open":1065,"high":2202,"low":1677,"close":1064,"change":470,"percent_change":2203,"volume":783,"transactions":9,"vwap":1064},"2025-07-10",8.88,1.5,{"date":2205,"open":2206,"high":1630,"low":1752,"close":1040,"change":171,"percent_change":278,"volume":2207,"transactions":9,"vwap":1040},"2025-07-09",8.38,289200,{"date":2209,"open":1299,"high":2187,"low":1299,"close":2107,"change":2210,"percent_change":1624,"volume":2211,"transactions":9,"vwap":2107},"2025-07-08",0.74,134900,{"date":2213,"open":536,"high":1117,"low":1184,"close":1197,"change":957,"percent_change":2214,"volume":1497,"transactions":9,"vwap":1197},"2025-07-07",-4.34,{"date":2216,"open":1318,"high":1368,"low":2217,"close":2076,"change":1430,"percent_change":1266,"volume":2218,"transactions":9,"vwap":2076},"2025-07-03",7.252,96000,{"date":2220,"open":1318,"high":1182,"low":2221,"close":2222,"change":1156,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-02",7.166,7.31,-1.08,52300,{"date":2226,"open":2227,"high":1050,"low":2228,"close":1318,"change":157,"percent_change":1150,"volume":759,"transactions":9,"vwap":1318},"2025-07-01",7.11,6.824,{"date":2230,"open":1207,"high":2093,"low":440,"close":808,"change":616,"percent_change":616,"volume":2231,"transactions":9,"vwap":808},"2025-06-30",58000,{"date":2233,"open":527,"high":1305,"low":1242,"close":808,"change":271,"percent_change":2234,"volume":1424,"transactions":9,"vwap":808},"2025-06-27",0.98,{"date":2236,"open":2237,"high":2237,"low":2227,"close":2238,"change":1884,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-26",7.68,7.14,-6.42,71700,{"date":2242,"open":1752,"high":2243,"low":1050,"close":2244,"change":642,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-25",8.544,7.63,-7.4,141300,{"date":2248,"open":808,"high":2249,"low":808,"close":2107,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2107},"2025-06-24",8.655,1.06,14.76,137500,{"date":2254,"open":1047,"high":2076,"low":2227,"close":1049,"change":529,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1049},"2025-06-23",-4.9,59000,{"date":2258,"open":2187,"high":2187,"low":516,"close":516,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":516},"2025-06-20",-0.82,-9.8,152900,{"date":2263,"open":525,"high":1379,"low":2264,"close":1671,"change":2265,"percent_change":1975,"volume":2266,"transactions":9,"vwap":1671},"2025-06-18",7.428,0.84,111000,{"date":2268,"open":1110,"high":1368,"low":2269,"close":1749,"change":1816,"percent_change":2270,"volume":1668,"transactions":9,"vwap":1749},"2025-06-17",7.501,-6.46,{"date":2272,"open":1099,"high":2273,"low":1089,"close":2274,"change":763,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-16",8.278,8.05,4.41,66400,{"date":2278,"open":1400,"high":2197,"low":2279,"close":536,"change":757,"percent_change":2154,"volume":2280,"transactions":9,"vwap":536},"2025-06-13",7.593,136900,{"date":2282,"open":1080,"high":1460,"low":1047,"close":2283,"change":751,"percent_change":500,"volume":2284,"transactions":9,"vwap":2283},"2025-06-12",8.03,103400,{"date":2286,"open":1342,"high":2287,"low":1140,"close":1352,"change":728,"percent_change":1039,"volume":2288,"transactions":9,"vwap":1352},"2025-06-11",8.159,173700,{"date":2290,"open":2080,"high":433,"low":488,"close":1184,"change":106,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1184},"2025-06-10",1.53,343500,{"date":2294,"open":1047,"high":1089,"low":488,"close":1271,"change":229,"percent_change":769,"volume":2295,"transactions":9,"vwap":1271},"2025-06-09",226700,{"date":2297,"open":963,"high":2298,"low":2299,"close":1203,"change":1142,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1203},"2025-06-06",7.459,6.18,19.01,258100,{"date":2303,"open":2304,"high":711,"low":739,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-05",6.25,6.05,-0.24,-3.82,78700,{"date":2310,"open":2311,"high":968,"low":2312,"close":996,"change":763,"percent_change":895,"volume":2313,"transactions":9,"vwap":996},"2025-06-04",5.87,5.763,150300,{"date":2315,"open":676,"high":880,"low":2316,"close":880,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":880},"2025-06-03",5.272,0.7,13.33,126400,{"date":2321,"open":2322,"high":2323,"low":812,"close":268,"change":219,"percent_change":1019,"volume":1192,"transactions":9,"vwap":268},"2025-06-02",5.26,5.558,{"date":2325,"open":2326,"high":2326,"low":812,"close":279,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":279},"2025-05-30",5.58,-0.445,-7.76,162500,{"date":2331,"open":900,"high":688,"low":226,"close":774,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":774},"2025-05-29",-0.055,-0.95,96600,{"date":2336,"open":196,"high":2337,"low":217,"close":336,"change":28,"percent_change":2338,"volume":2339,"transactions":9,"vwap":336},"2025-05-28",5.879,3.58,125900,{"date":2341,"open":2342,"high":2343,"low":15,"close":546,"change":1091,"percent_change":2112,"volume":2344,"transactions":9,"vwap":546},"2025-05-27",5.66,5.954,107800,{"date":2346,"open":901,"high":914,"low":328,"close":15,"change":329,"percent_change":2347,"volume":2348,"transactions":9,"vwap":15},"2025-05-23",-3,76000,{"date":2350,"open":196,"high":890,"low":2351,"close":2352,"change":53,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-22",5.459,5.67,0.71,60800,{"date":2356,"open":257,"high":1431,"low":238,"close":19,"change":850,"percent_change":2357,"volume":2358,"transactions":9,"vwap":19},"2025-05-21",-7.1,117900,{"date":2360,"open":986,"high":969,"low":2361,"close":745,"change":624,"percent_change":2088,"volume":2362,"transactions":9,"vwap":745},"2025-05-20",5.766,245600,{"date":2364,"open":2352,"high":2365,"low":2366,"close":2367,"change":72,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-19",5.973,5.506,5.89,0.86,50500,{"date":2371,"open":2367,"high":1431,"low":247,"close":889,"change":53,"percent_change":1076,"volume":2372,"transactions":9,"vwap":889},"2025-05-16",157600,{"date":2374,"open":327,"high":739,"low":2375,"close":188,"change":740,"percent_change":605,"volume":2376,"transactions":9,"vwap":188},"2025-05-15",5.23,133300,{"date":2378,"open":791,"high":460,"low":668,"close":239,"change":1013,"percent_change":2379,"volume":2380,"transactions":9,"vwap":239},"2025-05-14",-6.4,316500,{"date":2382,"open":336,"high":703,"low":689,"close":791,"change":442,"percent_change":2383,"volume":2384,"transactions":9,"vwap":791},"2025-05-13",4.58,372000,{"date":2386,"open":1283,"high":689,"low":585,"close":197,"change":293,"percent_change":2387,"volume":2388,"transactions":9,"vwap":197},"2025-05-12",26.79,315500,{"date":2390,"open":2391,"high":1891,"low":2392,"close":2393,"change":2394,"percent_change":677,"volume":2395,"transactions":9,"vwap":2393},"2025-05-09",4.85,4.465,4.48,-0.39,137600,{"date":2397,"open":2398,"high":302,"low":612,"close":563,"change":2399,"percent_change":2025,"volume":2400,"transactions":9,"vwap":563},"2025-05-08",4.36,0.51,214200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2398,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2398},"2025-05-07",4.63,4.64,4.31,-0.22,-4.8,73600,{"date":2410,"open":316,"high":316,"low":2411,"close":2383,"change":1252,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2383},"2025-05-06",4.52,-9.31,170300,{"date":2415,"open":554,"high":895,"low":2416,"close":291,"change":1355,"percent_change":2417,"volume":2418,"transactions":9,"vwap":291},"2025-05-05",4.901,-9.82,173900,{"date":2420,"open":688,"high":459,"low":247,"close":554,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":554},"2025-05-02",-0.435,-7.21,164500,{"date":2425,"open":348,"high":2426,"low":2427,"close":2428,"change":1810,"percent_change":1353,"volume":2429,"transactions":9,"vwap":2428},"2025-05-01",6.32,5.463,6.035,124600,{"date":2431,"open":278,"high":2326,"low":261,"close":2326,"change":2192,"percent_change":996,"volume":2432,"transactions":9,"vwap":2326},"2025-04-30",67500,{"date":2434,"open":270,"high":2435,"low":280,"close":268,"change":303,"percent_change":2436,"volume":1989,"transactions":9,"vwap":268},"2025-04-29",5.545,-0.94,{"date":2438,"open":756,"high":546,"low":278,"close":775,"change":720,"percent_change":2439,"volume":2440,"transactions":9,"vwap":775},"2025-04-28",-2.75,69500,{"date":2442,"open":2311,"high":986,"low":207,"close":238,"change":1013,"percent_change":2443,"volume":2444,"transactions":9,"vwap":238},"2025-04-25",-6.52,124300,{"date":2446,"open":2447,"high":890,"low":676,"close":900,"change":1002,"percent_change":2071,"volume":2448,"transactions":9,"vwap":900},"2025-04-24",5.32,144200,{"date":2450,"open":247,"high":791,"low":258,"close":659,"change":1617,"percent_change":2451,"volume":809,"transactions":9,"vwap":659},"2025-04-23",4.28,{"date":2453,"open":1283,"high":675,"low":1811,"close":318,"change":2454,"percent_change":2455,"volume":1743,"transactions":9,"vwap":318},"2025-04-22",0.52,11.26,{"date":182,"open":2457,"high":2458,"low":2459,"close":2460,"change":200,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},4.54,4.83,4.43,4.62,1.76,111400]