[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AURA":3,"homepage-market-summary":31,"stock-historical-AURA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AURA","2026-10-02",{"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},"Aura Biosciences, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Aura Biosciences Inc is a clinical-stage biotechnology company developing precision immunotherapies to treat a range of solid tumors designed to preserve the function of organs afflicted with cancer. Its candidate bel-sar is in late-stage clinical development for the treatment of patients with primary choroidal melanoma, and other ocular oncology indications as well as in early-stage clinical development in bladder cancer. The Company views its operations and manages its business in one operating segment operating exclusively in the United States.","113","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.09,6.11,6.15,5.97,6.04,0.05,0.83,2098963.588125,19659,6.0423,9.535,4.73,459023.5583621713,28.3,1236,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.345,381377,139202613.148905,6.65,"2025-04-22",[183,184,193,203,211,220,229,238,249,260,269,278,288,297,306,316,326,336,346,357,366,377,387,395,405,414,424,434,443,453,463,471,481,490,497,506,514,523,533,541,550,559,567,577,585,593,599,609,618,624,631,638,645,652,661,666,672,679,683,689,694,701,707,714,720,726,732,738,741,747,753,759,763,770,776,781,787,793,799,803,810,816,821,828,833,837,842,847,852,856,860,863,869,874,880,885,892,898,905,910,917,924,930,935,944,951,957,960,964,969,972,978,981,985,990,995,1000,1005,1009,1012,1018,1022,1027,1032,1036,1041,1046,1050,1055,1060,1066,1071,1077,1083,1087,1091,1095,1099,1105,1110,1116,1123,1130,1137,1144,1151,1158,1166,1170,1177,1183,1191,1196,1199,1206,1214,1220,1227,1235,1242,1249,1255,1259,1265,1270,1276,1280,1284,1288,1292,1298,1304,1309,1313,1320,1325,1331,1337,1343,1349,1356,1363,1367,1373,1380,1386,1389,1393,1398,1402,1409,1413,1419,1425,1428,1433,1437,1442,1448,1454,1458,1464,1470,1475,1479,1483,1487,1491,1495,1498,1502,1507,1512,1517,1521,1526,1530,1536,1541,1545,1550,1554,1559,1563,1567,1571,1578,1583,1588,1593,1597,1601,1604,1607,1612,1616,1620,1626,1630,1635,1638,1643,1650,1654,1657,1661,1666,1671,1674,1679,1683,1687,1691,1695,1698,1701,1706,1711,1715,1720,1724,1729,1734,1739,1742,1746,1751,1755,1759,1762,1765,1768,1773,1776,1779,1783,1786,1790,1793,1796,1802,1806,1809,1814,1817,1821,1826,1830,1835,1839,1844,1848,1851,1854,1858,1862,1866,1870,1875,1879,1882,1886,1890,1893,1898,1902,1907,1911,1915,1918,1923,1926,1929,1932,1936,1940,1945,1948,1952,1956,1959,1963,1966,1970,1973,1976,1980,1984,1987,1991,1997,2003,2009,2012,2016,2020,2024,2028,2032,2037,2041,2045,2048,2052,2054,2057,2061,2067,2071,2077,2082,2086,2091,2097,2101,2105,2110,2113,2117,2119,2123,2127,2132,2136,2140],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",6.36,6,-0.24,-3.82,807346.286017,11021,6.1097,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.21,6.12,6.28,0.13,2.11,677458.137619,8759,6.2623,{"date":204,"open":205,"high":206,"low":20,"close":18,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",6.13,6.175,0,795446.864846,9492,6.1226,{"date":212,"open":213,"high":214,"low":187,"close":18,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",6.03,6.17,0.15,2.5,483657.828913,7368,6.088,{"date":221,"open":222,"high":222,"low":223,"close":187,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",6.18,5.985,-0.15,-2.44,1116505.826379,12001,6.0263,{"date":230,"open":231,"high":232,"low":233,"close":18,"change":198,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",6.01,6.25,5.95,2.16,963075.765439,11131,6.0646,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",6.42,6.4699,5.98,6.02,-0.43,-6.67,1037128.318982,12016,6.0785,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",6.32,6.46,6.27,6.45,0.09,1.42,601580.508642,7865,6.3815,{"date":261,"open":262,"high":263,"low":232,"close":186,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",6.52,6.54,-0.08,-1.24,819096.897848,10048,6.3502,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":224,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",6.73,6.43,6.44,-2.28,3776734.80702,8797,6.464,{"date":279,"open":280,"high":281,"low":252,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",6.84,6.88,6.59,-0.14,-2.08,916382.77318,13919,6.6032,{"date":289,"open":290,"high":291,"low":282,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",6.92,7.01,-0.19,-2.75,1294176.155403,14225,6.8103,{"date":298,"open":299,"high":299,"low":300,"close":290,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",7.11,6.605,-0.09,-1.28,712279.94074,11185,6.8068,{"date":307,"open":308,"high":309,"low":310,"close":291,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",7.14,7.16,6.94,0.015,0.21,467406.860419,7928,7.0111,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",7.08,6.91,6.995,0.005,0.07,830842.028647,9257,6.9881,{"date":327,"open":308,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",7.195,6.93,6.99,-0.21,-2.92,785541.68889,11469,6.9906,{"date":337,"open":338,"high":339,"low":309,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",7.34,7.39,7.2,-0.16,-2.17,465897.908504,8103,7.2288,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",7.48,7.56,7.28,7.36,-0.2,-2.65,507752.443185,7981,7.3733,{"date":358,"open":359,"high":360,"low":359,"close":349,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",7.3,7.57,0.19,2.58,456395.666316,6415,7.4799,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",7.58,7.635,7.26,7.37,-0.13,-1.73,875874.920716,10894,7.3795,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":322,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",7.46,7.67,7,7.5,0.94,495490.391264,8429,7.4653,{"date":388,"open":299,"high":389,"low":299,"close":390,"change":123,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",7.515,7.43,3.48,534540.680466,7075,7.3876,{"date":396,"open":339,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",7.4,7.06,7.18,-0.22,-2.97,602504.169701,6650,7.1923,{"date":406,"open":407,"high":408,"low":351,"close":397,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",7.66,7.79,-0.3,-3.9,441402.915781,6340,7.446,{"date":415,"open":416,"high":417,"low":418,"close":416,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",7.7,7.81,7.64,-0.03,-0.39,440769.877123,6259,7.7238,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":301,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",7.76,7.78,7.6,7.73,-1.15,557598.401518,8124,7.6896,{"date":435,"open":436,"high":437,"low":426,"close":438,"change":264,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",7.95,8.105,7.82,-1.01,1131945.735626,8521,7.9444,{"date":444,"open":445,"high":446,"low":428,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",7.8,8,7.9,0.1,1.28,843826.102288,9745,7.8102,{"date":454,"open":455,"high":456,"low":457,"close":445,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",7.77,8.085,7.65,0.03,0.39,500883.248713,7387,7.832,{"date":464,"open":416,"high":427,"low":465,"close":455,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",7.415,-0.02,-0.26,642828.26287,8570,7.645,{"date":472,"open":473,"high":474,"low":475,"close":408,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",8.28,8.366,7.695,-0.37,-4.53,1144222.040316,8924,7.8747,{"date":482,"open":457,"high":483,"low":484,"close":485,"change":486,"percent_change":232,"volume":487,"transactions":488,"vwap":489},"2026-08-18",8.24,7.55,8.16,0.48,680382.627854,8070,7.9153,{"date":491,"open":492,"high":438,"low":484,"close":493,"change":113,"percent_change":372,"volume":494,"transactions":495,"vwap":496},"2026-08-17",7.71,7.68,3819537.396667,15646,7.6558,{"date":498,"open":428,"high":408,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",7.455,7.69,0.04,0.52,684459.815074,8716,7.6574,{"date":507,"open":369,"high":446,"low":508,"close":457,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",7.445,-0.1,-1.29,1053897.851997,11109,7.6867,{"date":515,"open":455,"high":455,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",7.07,7.75,-0.29,-3.61,896766.134047,13519,7.4619,{"date":524,"open":484,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",8.2,7.31,8.04,0.34,4.42,1008288.07661,14273,7.8451,{"date":534,"open":436,"high":535,"low":536,"close":416,"change":518,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",8.02,7.61,-3.63,499224.709827,9057,7.7438,{"date":542,"open":417,"high":446,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",7.72,7.99,0.27,3.5,537809.862953,8136,7.8969,{"date":551,"open":552,"high":553,"low":340,"close":543,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",7.24,7.74,0.54,7.52,577444.098249,8393,7.473,{"date":560,"open":399,"high":561,"low":562,"close":399,"change":458,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",7.29,6.96,0.42,314805.033106,6558,7.1083,{"date":568,"open":516,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",7.23,7.04,7.15,0.11,1.56,267287.104903,5226,7.1518,{"date":578,"open":291,"high":579,"low":580,"close":570,"change":458,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",7.05,6.8,0.43,422218.74007,5831,6.9607,{"date":586,"open":291,"high":587,"low":588,"close":291,"change":509,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",7.09,6.85,-1.41,293755.653799,5354,6.9891,{"date":594,"open":587,"high":309,"low":329,"close":299,"change":448,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",1.43,292920.434654,5003,7.0961,{"date":600,"open":601,"high":602,"low":603,"close":291,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",7.03,7.135,6.82,-0.04,-0.57,481211.845179,7953,6.9643,{"date":610,"open":611,"high":340,"low":612,"close":579,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",7.17,6.965,-0.11,-1.54,439325.640956,7187,7.0675,{"date":619,"open":620,"high":526,"low":579,"close":309,"change":572,"percent_change":573,"volume":621,"transactions":622,"vwap":623},"2026-07-27",7.1,252127.700425,5258,7.1746,{"date":625,"open":626,"high":569,"low":627,"close":579,"change":224,"percent_change":284,"volume":628,"transactions":629,"vwap":630},"2026-07-24",7.115,6.985,325826.728933,4913,7.0931,{"date":632,"open":310,"high":633,"low":310,"close":340,"change":361,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",7.22,2.71,230699.750857,4053,7.1166,{"date":639,"open":330,"high":640,"low":290,"close":291,"change":466,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",7.059,-0.28,412227.245693,7418,6.976,{"date":646,"open":603,"high":398,"low":647,"close":601,"change":312,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",6.71,3.08,307551.674595,5274,6.9807,{"date":653,"open":381,"high":654,"low":655,"close":603,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",7.125,6.78,-0.17,-2.43,420987.980961,6722,6.8661,{"date":662,"open":663,"high":601,"low":271,"close":330,"change":448,"percent_change":664,"volume":665,"transactions":9,"vwap":330},"2026-07-17",6.74,1.45,408700,{"date":667,"open":290,"high":381,"low":271,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-16",6.89,-0.12,-1.71,339500,{"date":673,"open":381,"high":674,"low":675,"close":291,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":291},"2026-07-15",7.055,6.865,0.01,0.14,308800,{"date":680,"open":570,"high":370,"low":681,"close":381,"change":207,"percent_change":207,"volume":682,"transactions":9,"vwap":381},"2026-07-14",6.885,625600,{"date":684,"open":271,"high":398,"low":685,"close":381,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":381},"2026-07-13",6.55,0.16,2.34,597300,{"date":690,"open":381,"high":359,"low":691,"close":280,"change":341,"percent_change":692,"volume":693,"transactions":9,"vwap":280},"2026-07-10",6.64,-2.29,442800,{"date":695,"open":696,"high":697,"low":310,"close":381,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":381},"2026-07-09",7.25,7.337,-0.25,-3.45,682500,{"date":702,"open":601,"high":371,"low":703,"close":696,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":696},"2026-07-08",6.95,0.22,3.13,1211000,{"date":708,"open":709,"high":710,"low":580,"close":601,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":601},"2026-07-07",7.13,7.285,-0.06,-0.85,815000,{"date":715,"open":553,"high":716,"low":398,"close":587,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":587},"2026-07-06",7.87,-0.65,-8.4,678000,{"date":721,"open":722,"high":517,"low":723,"close":553,"change":103,"percent_change":724,"volume":725,"transactions":9,"vwap":553},"2026-07-02",6.77,6.58,15.01,961500,{"date":727,"open":308,"high":728,"low":729,"close":271,"change":476,"percent_change":730,"volume":731,"transactions":9,"vwap":271},"2026-07-01",7.185,6.53,-5.21,680100,{"date":733,"open":734,"high":561,"low":735,"close":620,"change":704,"percent_change":736,"volume":737,"transactions":9,"vwap":620},"2026-06-30",6.9,6.81,3.2,1262000,{"date":739,"open":703,"high":340,"low":603,"close":281,"change":669,"percent_change":670,"volume":740,"transactions":9,"vwap":281},"2026-06-29",383200,{"date":742,"open":743,"high":318,"low":744,"close":381,"change":677,"percent_change":745,"volume":746,"transactions":9,"vwap":381},"2026-06-26",6.86,6.775,2.04,1628000,{"date":748,"open":398,"high":338,"low":749,"close":743,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-06-25",6.845,-0.18,-2.56,336100,{"date":754,"open":601,"high":755,"low":329,"close":570,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":570},"2026-06-24",7.27,0.02,0.28,479500,{"date":760,"open":735,"high":350,"low":685,"close":761,"change":322,"percent_change":103,"volume":762,"transactions":9,"vwap":761},"2026-06-23",7.02,500400,{"date":764,"open":254,"high":765,"low":766,"close":703,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":703},"2026-06-22",6.97,6.41,0.61,9.62,635500,{"date":771,"open":273,"high":772,"low":773,"close":774,"change":458,"percent_change":486,"volume":775,"transactions":9,"vwap":774},"2026-06-18",6.585,6.16,6.34,1263800,{"date":777,"open":232,"high":778,"low":232,"close":779,"change":458,"percent_change":486,"volume":780,"transactions":9,"vwap":779},"2026-06-17",6.641,6.31,531100,{"date":782,"open":240,"high":783,"low":784,"close":197,"change":656,"percent_change":785,"volume":786,"transactions":9,"vwap":197},"2026-06-16",6.56,6.22,-2.64,496700,{"date":788,"open":789,"high":790,"low":251,"close":254,"change":501,"percent_change":791,"volume":792,"transactions":9,"vwap":254},"2026-06-15",6.48,6.6,0.62,581900,{"date":794,"open":795,"high":263,"low":795,"close":766,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":766},"2026-06-12",6.2,0.2,3.22,959100,{"date":800,"open":196,"high":272,"low":213,"close":195,"change":255,"percent_change":801,"volume":802,"transactions":9,"vwap":195},"2026-06-11",1.47,816600,{"date":804,"open":774,"high":805,"low":806,"close":196,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":196},"2026-06-10",6.49,6.1,-0.23,-3.62,676700,{"date":811,"open":790,"high":271,"low":812,"close":813,"change":372,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-09",6.3,6.35,-2.01,647500,{"date":817,"open":271,"high":271,"low":818,"close":789,"change":224,"percent_change":819,"volume":820,"transactions":9,"vwap":789},"2026-06-08",6.415,-2.26,248400,{"date":822,"open":580,"high":823,"low":824,"close":825,"change":656,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-05",6.83,6.51,6.63,-2.5,347100,{"date":829,"open":570,"high":516,"low":830,"close":580,"change":264,"percent_change":831,"volume":832,"transactions":9,"vwap":580},"2026-06-04",6.75,-1.16,492000,{"date":834,"open":291,"high":291,"low":835,"close":281,"change":466,"percent_change":518,"volume":836,"transactions":9,"vwap":281},"2026-06-03",6.805,253200,{"date":838,"open":350,"high":350,"low":839,"close":734,"change":518,"percent_change":840,"volume":841,"transactions":9,"vwap":734},"2026-06-02",6.855,-4.03,480000,{"date":843,"open":349,"high":368,"low":309,"close":844,"change":641,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-01",7.19,-3.75,343000,{"date":848,"open":382,"high":536,"low":351,"close":849,"change":419,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-29",7.47,-0.4,439000,{"date":853,"open":407,"high":445,"low":382,"close":382,"change":341,"percent_change":854,"volume":855,"transactions":9,"vwap":382},"2026-05-28",-2.09,339900,{"date":857,"open":457,"high":858,"low":536,"close":407,"change":21,"percent_change":138,"volume":859,"transactions":9,"vwap":407},"2026-05-27",7.935,266900,{"date":861,"open":457,"high":517,"low":555,"close":536,"change":676,"percent_change":198,"volume":862,"transactions":9,"vwap":536},"2026-05-26",276800,{"date":864,"open":407,"high":865,"low":866,"close":428,"change":867,"percent_change":717,"volume":868,"transactions":9,"vwap":428},"2026-05-22",7.879,7.585,-0.05,278200,{"date":870,"open":371,"high":408,"low":696,"close":457,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":457},"2026-05-21",0.18,2.41,898700,{"date":875,"open":849,"high":455,"low":876,"close":849,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":849},"2026-05-20",7.375,0.08,1.08,486300,{"date":881,"open":882,"high":382,"low":709,"close":339,"change":264,"percent_change":883,"volume":884,"transactions":9,"vwap":339},"2026-05-19",7.33,-1.07,555400,{"date":886,"open":492,"high":887,"low":888,"close":849,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":849},"2026-05-18",7.865,7.385,-0.27,-3.49,1010500,{"date":893,"open":894,"high":895,"low":866,"close":553,"change":188,"percent_change":896,"volume":897,"transactions":9,"vwap":553},"2026-05-15",7.85,7.985,-3.01,491700,{"date":899,"open":527,"high":900,"low":901,"close":902,"change":604,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-14",8.175,7.845,7.98,-0.5,335600,{"date":906,"open":907,"high":908,"low":416,"close":535,"change":255,"percent_change":118,"volume":909,"transactions":9,"vwap":535},"2026-05-13",7.97,8.1,619600,{"date":911,"open":912,"high":913,"low":408,"close":914,"change":467,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-12",7.88,8.06,7.93,-3.17,478500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":331,"percent_change":826,"volume":923,"transactions":9,"vwap":922},"2026-05-11",8.42,8.52,8.15,8.19,334000,{"date":925,"open":921,"high":926,"low":913,"close":927,"change":796,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-08",8.46,8.4,2.44,1048000,{"date":931,"open":932,"high":932,"low":908,"close":525,"change":301,"percent_change":933,"volume":934,"transactions":9,"vwap":525},"2026-05-07",8.545,-1.09,404700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-06",8.86,8.956,8.12,8.29,-0.61,-6.85,1102800,{"date":945,"open":946,"high":26,"low":947,"close":948,"change":949,"percent_change":282,"volume":950,"transactions":9,"vwap":948},"2026-05-05",8.48,8.43,8.9,0.55,5880600,{"date":952,"open":310,"high":953,"low":310,"close":954,"change":83,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-04",8.49,8.35,19.12,1750800,{"date":958,"open":579,"high":709,"low":329,"close":291,"change":604,"percent_change":605,"volume":959,"transactions":9,"vwap":291},"2026-05-01",205900,{"date":961,"open":647,"high":398,"low":180,"close":579,"change":143,"percent_change":962,"volume":963,"transactions":9,"vwap":579},"2026-04-30",4.75,273700,{"date":965,"open":310,"high":381,"low":966,"close":271,"change":807,"percent_change":967,"volume":968,"transactions":9,"vwap":271},"2026-04-29",6.7,-3.3,188900,{"date":970,"open":703,"high":398,"low":588,"close":562,"change":207,"percent_change":207,"volume":971,"transactions":9,"vwap":562},"2026-04-28",126500,{"date":973,"open":350,"high":974,"low":319,"close":562,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":562},"2026-04-27",7.45,-0.31,-4.26,185100,{"date":979,"open":696,"high":555,"low":761,"close":755,"change":676,"percent_change":677,"volume":980,"transactions":9,"vwap":755},"2026-04-24",299500,{"date":982,"open":382,"high":360,"low":626,"close":370,"change":807,"percent_change":983,"volume":984,"transactions":9,"vwap":370},"2026-04-23",-3.07,296100,{"date":986,"open":849,"high":493,"low":338,"close":987,"change":21,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-22",7.49,0.67,261700,{"date":991,"open":318,"high":379,"low":381,"close":992,"change":459,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-21",7.44,5.53,384000,{"date":996,"open":633,"high":997,"low":291,"close":579,"change":188,"percent_change":998,"volume":999,"transactions":9,"vwap":579},"2026-04-20",7.334,-3.29,327400,{"date":1001,"open":611,"high":348,"low":579,"close":561,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":561},"2026-04-17",0.23,3.26,427600,{"date":1006,"open":761,"high":516,"low":743,"close":398,"change":419,"percent_change":1007,"volume":1008,"transactions":9,"vwap":398},"2026-04-16",-0.42,285700,{"date":1010,"open":587,"high":340,"low":381,"close":587,"change":207,"percent_change":207,"volume":1011,"transactions":9,"vwap":587},"2026-04-15",325600,{"date":1013,"open":1014,"high":1015,"low":319,"close":587,"change":871,"percent_change":1016,"volume":1017,"transactions":9,"vwap":587},"2026-04-14",6.98,7.12,2.6,301400,{"date":1019,"open":280,"high":291,"low":823,"close":319,"change":572,"percent_change":1020,"volume":1021,"transactions":9,"vwap":319},"2026-04-13",1.62,337100,{"date":1023,"open":735,"high":588,"low":1024,"close":580,"change":756,"percent_change":1025,"volume":1026,"transactions":9,"vwap":580},"2026-04-10",6.685,0.29,224100,{"date":1028,"open":1029,"high":1030,"low":282,"close":655,"change":676,"percent_change":215,"volume":1031,"transactions":9,"vwap":655},"2026-04-09",6.72,6.945,315000,{"date":1033,"open":588,"high":290,"low":1034,"close":722,"change":677,"percent_change":199,"volume":1035,"transactions":9,"vwap":722},"2026-04-08",6.664,349100,{"date":1037,"open":263,"high":1038,"low":272,"close":825,"change":867,"percent_change":1039,"volume":1040,"transactions":9,"vwap":825},"2026-04-07",6.76,-0.75,442300,{"date":1042,"open":180,"high":579,"low":263,"close":1043,"change":677,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-06",6.68,2.14,545200,{"date":1047,"open":685,"high":580,"low":729,"close":263,"change":341,"percent_change":1048,"volume":1049,"transactions":9,"vwap":263},"2026-04-02",-2.39,175800,{"date":1051,"open":1052,"high":579,"low":1053,"close":966,"change":676,"percent_change":215,"volume":1054,"transactions":9,"vwap":966},"2026-04-01",6.79,6.675,294000,{"date":1056,"open":1057,"high":830,"low":197,"close":1058,"change":54,"percent_change":447,"volume":1059,"transactions":9,"vwap":1058},"2026-03-31",6.4,6.69,340200,{"date":1061,"open":812,"high":1058,"low":1062,"close":795,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":795},"2026-03-30",6.195,-0.07,-1.12,295000,{"date":1067,"open":1068,"high":1069,"low":214,"close":253,"change":656,"percent_change":785,"volume":1070,"transactions":9,"vwap":253},"2026-03-27",6.39,6.445,275900,{"date":1072,"open":1073,"high":966,"low":1074,"close":273,"change":604,"percent_change":1075,"volume":1076,"transactions":9,"vwap":273},"2026-03-26",6.37,6.305,-0.62,245100,{"date":1078,"open":254,"high":1058,"low":1079,"close":789,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":789},"2026-03-25",6.293,0.17,2.69,268300,{"date":1084,"open":240,"high":262,"low":795,"close":779,"change":400,"percent_change":1085,"volume":1086,"transactions":9,"vwap":779},"2026-03-24",-3.37,201100,{"date":1088,"open":723,"high":966,"low":1089,"close":729,"change":466,"percent_change":975,"volume":1090,"transactions":9,"vwap":729},"2026-03-23",6.411,228500,{"date":1092,"open":723,"high":722,"low":1069,"close":685,"change":419,"percent_change":1093,"volume":1094,"transactions":9,"vwap":685},"2026-03-20",-0.46,441400,{"date":1096,"open":805,"high":1097,"low":1098,"close":723,"change":207,"percent_change":207,"volume":1031,"transactions":9,"vwap":723},"2026-03-19",6.67,6.24,{"date":1100,"open":580,"high":1101,"low":1102,"close":723,"change":807,"percent_change":1103,"volume":1104,"transactions":9,"vwap":723},"2026-03-18",6.825,6.463,-3.38,305200,{"date":1106,"open":663,"high":570,"low":1107,"close":735,"change":322,"percent_change":1108,"volume":1109,"transactions":9,"vwap":735},"2026-03-17",6.61,1.04,310500,{"date":1111,"open":187,"high":655,"low":1112,"close":663,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":663},"2026-03-16",5.925,0.8,13.47,349800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":113,"percent_change":656,"volume":1122,"transactions":9,"vwap":1121},"2026-03-13",5.99,6.115,5.845,5.94,326700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":233,"change":757,"percent_change":1128,"volume":1129,"transactions":9,"vwap":233},"2026-03-12",5.5,5.96,5.31,4.94,284300,{"date":1131,"open":1132,"high":1133,"low":1125,"close":1134,"change":458,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-11",5.64,5.93,5.67,0.53,188200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1132,"change":419,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1132},"2026-03-10",5.62,5.88,5.56,-0.53,341400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1134,"change":322,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1134},"2026-03-09",5.57,5.7,5.385,1.25,171900,{"date":1152,"open":1146,"high":1153,"low":1154,"close":1155,"change":509,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-06",5.756,5.44,5.6,-1.75,189000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1147,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1147},"2026-03-05",6.08,6.23,5.695,-0.45,-7.32,286700,{"date":1167,"open":251,"high":251,"low":187,"close":18,"change":301,"percent_change":1168,"volume":1169,"transactions":9,"vwap":18},"2026-03-04",-1.44,403600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1098,"change":448,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1098},"2026-03-03",6.07,6.33,5.91,1.63,352700,{"date":1178,"open":1179,"high":222,"low":1179,"close":1180,"change":123,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-02",5.74,6.14,4.24,302300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":301,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-27",5.86,6.06,5.46,5.89,-1.51,165600,{"date":1192,"open":187,"high":1193,"low":1134,"close":242,"change":604,"percent_change":1194,"volume":1195,"transactions":9,"vwap":242},"2026-02-26",6.05,-0.66,179700,{"date":1197,"open":1147,"high":806,"low":1147,"close":243,"change":528,"percent_change":1118,"volume":1198,"transactions":9,"vwap":243},"2026-02-25",162000,{"date":1200,"open":1201,"high":1202,"low":1125,"close":1203,"change":796,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-24",5.52,5.75,5.68,3.65,163000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":322,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-23",5.41,5.59,5.241,5.48,1.29,179300,{"date":1215,"open":1216,"high":1154,"low":1217,"close":1208,"change":21,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-02-20",5.42,5.1,0.93,234900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":143,"percent_change":813,"volume":1226,"transactions":9,"vwap":1225},"2026-02-19",5.02,5.455,4.97,5.36,215700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":331,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-18",5.23,5.47,4.945,5.04,-4,273300,{"date":1236,"open":1232,"high":1225,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-17",4.87,5.25,-0.32,-5.75,463300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1146,"change":108,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1146},"2026-02-13",5.54,5.85,5.51,1.09,213000,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1246,"change":613,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1246},"2026-02-12",5.61,5.26,-1.96,138200,{"date":1256,"open":1139,"high":1147,"low":1257,"close":1139,"change":113,"percent_change":750,"volume":1258,"transactions":9,"vwap":1139},"2026-02-11",5.33,169500,{"date":1260,"open":1261,"high":1262,"low":1155,"close":1263,"change":669,"percent_change":854,"volume":1264,"transactions":9,"vwap":1263},"2026-02-10",5.77,5.79,5.63,110300,{"date":1266,"open":1209,"high":1267,"low":1125,"close":1202,"change":215,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1202},"2026-02-09",5.815,2.68,178600,{"date":1271,"open":1230,"high":1263,"low":1272,"close":1155,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1155},"2026-02-06",5.325,0.24,4.48,221500,{"date":1277,"open":1155,"high":1179,"low":1225,"close":1225,"change":420,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1225},"2026-02-05",-6.78,189900,{"date":1281,"open":1126,"high":1118,"low":993,"close":1202,"change":292,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1202},"2026-02-04",-3.2,176800,{"date":1285,"open":1245,"high":18,"low":1286,"close":1121,"change":108,"percent_change":90,"volume":1287,"transactions":9,"vwap":1121},"2026-02-03",5.84,225000,{"date":1289,"open":1155,"high":233,"low":1141,"close":1140,"change":757,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1140},"2026-02-02",5,281300,{"date":1293,"open":1208,"high":1263,"low":1294,"close":1155,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1155},"2026-01-30",5.29,0.12,2.19,214900,{"date":1299,"open":1300,"high":1246,"low":1301,"close":1211,"change":108,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1211},"2026-01-29",5.43,5.305,1.11,131800,{"date":1305,"open":1134,"high":1162,"low":1306,"close":1216,"change":188,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1216},"2026-01-28",5.333,-4.24,181300,{"date":1310,"open":1209,"high":1203,"low":1125,"close":1311,"change":322,"percent_change":1149,"volume":1312,"transactions":9,"vwap":1311},"2026-01-27",5.66,141200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1209,"change":301,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1209},"2026-01-26",5.69,5.891,5.39,-1.58,214500,{"date":1321,"open":1147,"high":1322,"low":1201,"close":1203,"change":711,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1203},"2026-01-23",5.78,-1.05,162100,{"date":1326,"open":1244,"high":1327,"low":1246,"close":1179,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1179},"2026-01-22",5.835,0.26,4.74,251000,{"date":1332,"open":1224,"high":1333,"low":1224,"close":1211,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1211},"2026-01-21",5.495,0.51,10.26,190200,{"date":1338,"open":1339,"high":1340,"low":27,"close":1224,"change":867,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1224},"2026-01-20",4.86,5.049,-1,217700,{"date":1344,"open":1345,"high":1346,"low":1290,"close":1222,"change":301,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1222},"2026-01-16",5.13,5.22,-1.76,157600,{"date":1350,"open":1229,"high":1351,"low":1352,"close":1353,"change":224,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-15",5.24,5.08,5.11,-2.85,115600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1252,"change":796,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1252},"2026-01-14",5.06,5.3,4.99,3.95,165400,{"date":1364,"open":1232,"high":1353,"low":1365,"close":1358,"change":113,"percent_change":352,"volume":1366,"transactions":9,"vwap":1358},"2026-01-13",4.91,145300,{"date":1368,"open":1352,"high":1369,"low":1370,"close":1371,"change":466,"percent_change":420,"volume":1372,"transactions":9,"vwap":1371},"2026-01-12",5.105,4.84,5.07,140500,{"date":1374,"open":1375,"high":1376,"low":1290,"close":1377,"change":1063,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-09",5.19,5.415,5.09,-1.36,178900,{"date":1381,"open":1382,"high":1382,"low":1371,"close":1383,"change":889,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-08",5.34,5.16,-4.97,163700,{"date":1387,"open":1375,"high":1187,"low":1353,"close":1300,"change":545,"percent_change":1229,"volume":1388,"transactions":9,"vwap":1300},"2026-01-07",305800,{"date":1390,"open":1345,"high":1391,"low":1222,"close":1383,"change":466,"percent_change":420,"volume":1392,"transactions":9,"vwap":1383},"2026-01-06",5.2,235100,{"date":1394,"open":1359,"high":1300,"low":1395,"close":1396,"change":669,"percent_change":819,"volume":1397,"transactions":9,"vwap":1396},"2026-01-05",5.03,5.18,233600,{"date":1399,"open":993,"high":1400,"low":1375,"close":1359,"change":224,"percent_change":293,"volume":1401,"transactions":9,"vwap":1359},"2026-01-02",5.584,133500,{"date":1403,"open":1125,"high":1404,"low":1405,"close":1406,"change":604,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-31",5.555,5.357,5.45,-0.73,128600,{"date":1410,"open":1187,"high":1315,"low":1359,"close":1411,"change":458,"percent_change":949,"volume":1412,"transactions":9,"vwap":1411},"2025-12-30",5.49,365800,{"date":1414,"open":1415,"high":774,"low":1317,"close":1187,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1187},"2025-12-29",5.83,-0.41,-6.98,404000,{"date":1420,"open":1140,"high":1421,"low":1422,"close":1423,"change":113,"percent_change":656,"volume":1424,"transactions":9,"vwap":1423},"2025-12-26",5.92,5.72,5.87,99100,{"date":1426,"open":1193,"high":1193,"low":1179,"close":1140,"change":341,"percent_change":353,"volume":1427,"transactions":9,"vwap":1140},"2025-12-24",162900,{"date":1429,"open":187,"high":196,"low":1430,"close":20,"change":756,"percent_change":1431,"volume":1432,"transactions":9,"vwap":20},"2025-12-23",5.73,0.33,161900,{"date":1434,"open":19,"high":18,"low":1423,"close":243,"change":686,"percent_change":1435,"volume":1436,"transactions":9,"vwap":243},"2025-12-22",2.73,125300,{"date":1438,"open":1439,"high":1421,"low":1422,"close":1185,"change":877,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1185},"2025-12-19",5.76,1.38,313400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1322,"change":1063,"percent_change":1447,"volume":1213,"transactions":9,"vwap":1322},"2025-12-18",5.9,6.105,5.722,-1.2,{"date":1449,"open":222,"high":1450,"low":1415,"close":1245,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1245},"2025-12-17",6.185,-0.33,-5.34,171300,{"date":1455,"open":197,"high":766,"low":20,"close":222,"change":224,"percent_change":1456,"volume":1457,"transactions":9,"vwap":222},"2025-12-16",-2.37,173900,{"date":1459,"open":1460,"high":1461,"low":1098,"close":1173,"change":331,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1173},"2025-12-15",6.57,6.635,-3.21,182600,{"date":1465,"open":1466,"high":1058,"low":1467,"close":263,"change":458,"percent_change":1468,"volume":1469,"transactions":9,"vwap":263},"2025-12-12",6.5,6.465,0.46,157100,{"date":1471,"open":1472,"high":685,"low":1473,"close":824,"change":501,"percent_change":791,"volume":1474,"transactions":9,"vwap":824},"2025-12-11",6.47,6.384,164100,{"date":1476,"open":1466,"high":729,"low":812,"close":1472,"change":1295,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1472},"2025-12-10",1.89,201300,{"date":1480,"open":1073,"high":1069,"low":253,"close":813,"change":867,"percent_change":1481,"volume":1482,"transactions":9,"vwap":813},"2025-12-09",-0.78,99800,{"date":1484,"open":262,"high":685,"low":813,"close":1057,"change":419,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1057},"2025-12-08",-0.47,135200,{"date":1488,"open":789,"high":262,"low":1489,"close":272,"change":466,"percent_change":975,"volume":1490,"transactions":9,"vwap":272},"2025-12-05",6.385,96500,{"date":1492,"open":253,"high":729,"low":195,"close":254,"change":215,"percent_change":1493,"volume":1494,"transactions":9,"vwap":254},"2025-12-04",2.38,117800,{"date":1496,"open":1193,"high":251,"low":1188,"close":812,"change":757,"percent_change":97,"volume":1497,"transactions":9,"vwap":812},"2025-12-03",140900,{"date":1499,"open":1161,"high":1161,"low":1444,"close":243,"change":292,"percent_change":1500,"volume":1501,"transactions":9,"vwap":243},"2025-12-02",-3.06,212400,{"date":1503,"open":252,"high":1504,"low":16,"close":195,"change":420,"percent_change":1505,"volume":1506,"transactions":9,"vwap":195},"2025-12-01",6.503,-5.91,157900,{"date":1508,"open":789,"high":1509,"low":240,"close":790,"change":704,"percent_change":1510,"volume":1511,"transactions":9,"vwap":790},"2025-11-28",6.621,3.45,217200,{"date":1513,"open":779,"high":1514,"low":795,"close":1515,"change":545,"percent_change":529,"volume":1516,"transactions":9,"vwap":1515},"2025-11-26",6.595,6.38,316800,{"date":1518,"open":993,"high":795,"low":993,"close":17,"change":767,"percent_change":1519,"volume":1520,"transactions":9,"vwap":17},"2025-11-25",11.09,430000,{"date":1522,"open":1406,"high":1132,"low":1523,"close":1125,"change":108,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1125},"2025-11-24",5.366,1.1,226200,{"date":1527,"open":1382,"high":1141,"low":1127,"close":1154,"change":255,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1154},"2025-11-21",1.68,160500,{"date":1531,"open":993,"high":1147,"low":1532,"close":1533,"change":867,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-20",5.345,5.35,-0.93,240800,{"date":1537,"open":1300,"high":1411,"low":1538,"close":1539,"change":113,"percent_change":750,"volume":1540,"transactions":9,"vwap":1539},"2025-11-19",5.335,5.4,174300,{"date":1542,"open":1187,"high":1132,"low":1533,"close":1208,"change":301,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1208},"2025-11-18",-1.64,172100,{"date":1546,"open":1216,"high":1547,"low":1533,"close":1125,"change":419,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1125},"2025-11-17",5.71,-0.54,294200,{"date":1551,"open":1539,"high":1311,"low":1552,"close":993,"change":207,"percent_change":207,"volume":1553,"transactions":9,"vwap":993},"2025-11-14",5.384,176000,{"date":1555,"open":1201,"high":1556,"low":1216,"close":993,"change":604,"percent_change":1557,"volume":1558,"transactions":9,"vwap":993},"2025-11-13",5.672,-0.72,192400,{"date":1560,"open":1311,"high":1423,"low":1406,"close":1146,"change":301,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1146},"2025-11-12",-1.59,191900,{"date":1564,"open":1125,"high":1203,"low":1211,"close":1311,"change":677,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1311},"2025-11-11",2.54,118100,{"date":1568,"open":1154,"high":1244,"low":1300,"close":1201,"change":1080,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1201},"2025-11-10",3.18,152200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1533,"change":711,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1533},"2025-11-07",5.37,5.38,5.175,-1.11,251300,{"date":1579,"open":1406,"high":993,"low":1580,"close":1208,"change":419,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1208},"2025-11-06",5.375,-0.55,177400,{"date":1584,"open":1203,"high":1585,"low":1376,"close":1154,"change":188,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1154},"2025-11-05",5.715,-4.23,238700,{"date":1589,"open":233,"high":1126,"low":1263,"close":1203,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1203},"2025-11-04",-0.36,-5.96,337000,{"date":1594,"open":16,"high":222,"low":1444,"close":20,"change":301,"percent_change":1595,"volume":1596,"transactions":9,"vwap":20},"2025-11-03",-1.47,180100,{"date":1598,"open":1186,"high":795,"low":19,"close":205,"change":21,"percent_change":1599,"volume":1600,"transactions":9,"vwap":205},"2025-10-31",0.82,174100,{"date":1602,"open":16,"high":1161,"low":213,"close":1160,"change":711,"percent_change":1603,"volume":1205,"transactions":9,"vwap":1160},"2025-10-30",-0.98,{"date":1605,"open":813,"high":1472,"low":1606,"close":1180,"change":807,"percent_change":519,"volume":980,"transactions":9,"vwap":1180},"2025-10-29",6.035,{"date":1608,"open":16,"high":1514,"low":1609,"close":1073,"change":545,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1073},"2025-10-28",6.065,4.43,210600,{"date":1613,"open":1423,"high":795,"low":1423,"close":806,"change":1273,"percent_change":1614,"volume":1615,"transactions":9,"vwap":806},"2025-10-27",4.1,167900,{"date":1617,"open":1179,"high":1618,"low":1139,"close":1185,"change":871,"percent_change":1619,"volume":855,"transactions":9,"vwap":1185},"2025-10-24",5.935,3.17,{"date":1621,"open":1622,"high":1623,"low":1263,"close":1203,"change":264,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1203},"2025-10-23",5.8,5.859,-1.39,287800,{"date":1627,"open":1186,"high":773,"low":1315,"close":1439,"change":1590,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1439},"2025-10-22",-5.88,304600,{"date":1631,"open":231,"high":1632,"low":1262,"close":196,"change":108,"percent_change":1633,"volume":1634,"transactions":9,"vwap":196},"2025-10-21",6.155,0.99,613300,{"date":1636,"open":1202,"high":1160,"low":1202,"close":1186,"change":459,"percent_change":281,"volume":1637,"transactions":9,"vwap":1186},"2025-10-20",239400,{"date":1639,"open":196,"high":1062,"low":1640,"close":1134,"change":1641,"percent_change":718,"volume":1642,"transactions":9,"vwap":1134},"2025-10-17",5.55,-0.52,503200,{"date":1644,"open":813,"high":1645,"low":1646,"close":1647,"change":341,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-16",6.623,6.135,6.19,-2.52,365900,{"date":1651,"open":795,"high":1652,"low":205,"close":813,"change":361,"percent_change":648,"volume":1653,"transactions":9,"vwap":813},"2025-10-15",6.375,803000,{"date":1655,"open":806,"high":1161,"low":1126,"close":773,"change":458,"percent_change":54,"volume":1656,"transactions":9,"vwap":773},"2025-10-14",176700,{"date":1658,"open":1126,"high":232,"low":1622,"close":205,"change":312,"percent_change":1659,"volume":1660,"transactions":9,"vwap":205},"2025-10-13",3.55,335900,{"date":1662,"open":1186,"high":1663,"low":1120,"close":1421,"change":613,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1421},"2025-10-10",6.139,-1.82,158200,{"date":1667,"open":806,"high":1668,"low":233,"close":213,"change":711,"percent_change":1669,"volume":1670,"transactions":9,"vwap":213},"2025-10-09",6.125,-0.99,212200,{"date":1672,"open":1415,"high":1180,"low":1422,"close":16,"change":1431,"percent_change":1430,"volume":1673,"transactions":9,"vwap":16},"2025-10-08",331400,{"date":1675,"open":1421,"high":1676,"low":1430,"close":1439,"change":341,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1439},"2025-10-07",5.995,-2.7,168400,{"date":1680,"open":806,"high":1180,"low":1444,"close":1421,"change":372,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1421},"2025-10-06",-2.15,199700,{"date":1684,"open":1186,"high":1685,"low":187,"close":1193,"change":458,"percent_change":1686,"volume":1562,"transactions":9,"vwap":1193},"2025-10-03",6.283,0.5,{"date":1688,"open":214,"high":214,"low":1112,"close":243,"change":372,"percent_change":1689,"volume":1690,"transactions":9,"vwap":243},"2025-10-02",-2.11,197300,{"date":1692,"open":773,"high":253,"low":196,"close":18,"change":419,"percent_change":1693,"volume":1694,"transactions":9,"vwap":18},"2025-10-01",-0.49,161300,{"date":1696,"open":205,"high":232,"low":1172,"close":222,"change":676,"percent_change":686,"volume":1697,"transactions":9,"vwap":222},"2025-09-30",176900,{"date":1699,"open":214,"high":1685,"low":196,"close":214,"change":676,"percent_change":686,"volume":1700,"transactions":9,"vwap":214},"2025-09-29",120900,{"date":1702,"open":1444,"high":222,"low":1703,"close":773,"change":757,"percent_change":1704,"volume":1705,"transactions":9,"vwap":773},"2025-09-26",5.81,4.76,306100,{"date":1707,"open":17,"high":253,"low":1708,"close":1140,"change":518,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1140},"2025-09-25",5.855,-4.7,134000,{"date":1712,"open":1098,"high":1515,"low":243,"close":214,"change":867,"percent_change":1713,"volume":1714,"transactions":9,"vwap":214},"2025-09-24",-0.8,114600,{"date":1716,"open":806,"high":1098,"low":1717,"close":784,"change":108,"percent_change":1718,"volume":1719,"transactions":9,"vwap":784},"2025-09-23",5.981,0.97,176600,{"date":1721,"open":16,"high":795,"low":242,"close":773,"change":877,"percent_change":1722,"volume":1723,"transactions":9,"vwap":773},"2025-09-22",1.32,228100,{"date":1725,"open":253,"high":1726,"low":20,"close":1160,"change":750,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1160},"2025-09-19",6.315,-2.88,1834900,{"date":1730,"open":214,"high":1057,"low":196,"close":1731,"change":686,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-18",6.26,2.62,295200,{"date":1735,"open":1736,"high":1057,"low":187,"close":806,"change":292,"percent_change":1737,"volume":1738,"transactions":9,"vwap":806},"2025-09-17",6.29,-3.02,246100,{"date":1740,"open":1188,"high":262,"low":1188,"close":1736,"change":143,"percent_change":1225,"volume":1741,"transactions":9,"vwap":1736},"2025-09-16",403800,{"date":1743,"open":214,"high":1736,"low":233,"close":19,"change":331,"percent_change":1744,"volume":1745,"transactions":9,"vwap":19},"2025-09-15",-3.4,164300,{"date":1747,"open":1097,"high":1748,"low":214,"close":222,"change":1093,"percent_change":1749,"volume":1750,"transactions":9,"vwap":222},"2025-09-12",6.721,-6.93,194000,{"date":1752,"open":789,"high":1097,"low":1057,"close":691,"change":796,"percent_change":1753,"volume":1754,"transactions":9,"vwap":691},"2025-09-11",3.11,278000,{"date":1756,"open":789,"high":729,"low":1757,"close":273,"change":466,"percent_change":975,"volume":1758,"transactions":9,"vwap":273},"2025-09-10",6.345,184200,{"date":1760,"open":252,"high":1466,"low":795,"close":252,"change":113,"percent_change":224,"volume":1761,"transactions":9,"vwap":252},"2025-09-09",159300,{"date":1763,"open":789,"high":1107,"low":1057,"close":1472,"change":113,"percent_change":224,"volume":1764,"transactions":9,"vwap":1472},"2025-09-08",248600,{"date":1766,"open":685,"high":783,"low":1473,"close":789,"change":108,"percent_change":1218,"volume":1767,"transactions":9,"vwap":789},"2025-09-05",139800,{"date":1769,"open":774,"high":240,"low":1770,"close":240,"change":877,"percent_change":1771,"volume":1772,"transactions":9,"vwap":240},"2025-09-04",6.199,1.26,100600,{"date":1774,"open":812,"high":1472,"low":232,"close":774,"change":458,"percent_change":486,"volume":1775,"transactions":9,"vwap":774},"2025-09-03",122900,{"date":1777,"open":232,"high":1472,"low":1647,"close":779,"change":21,"percent_change":1113,"volume":1778,"transactions":9,"vwap":779},"2025-09-02",139900,{"date":1780,"open":789,"high":1781,"low":1647,"close":1731,"change":656,"percent_change":785,"volume":1782,"transactions":9,"vwap":1731},"2025-08-29",6.485,130600,{"date":1784,"open":254,"high":1461,"low":1068,"close":272,"change":113,"percent_change":341,"volume":1785,"transactions":9,"vwap":272},"2025-08-28",113400,{"date":1787,"open":1466,"high":1748,"low":1515,"close":273,"change":711,"percent_change":1788,"volume":1789,"transactions":9,"vwap":273},"2025-08-27",-0.92,124400,{"date":1791,"open":263,"high":580,"low":766,"close":1466,"change":466,"percent_change":975,"volume":1792,"transactions":9,"vwap":1466},"2025-08-26",135500,{"date":1794,"open":263,"high":790,"low":812,"close":262,"change":419,"percent_change":1093,"volume":1795,"transactions":9,"vwap":262},"2025-08-25",205300,{"date":1797,"open":262,"high":1798,"low":1799,"close":685,"change":877,"percent_change":1800,"volume":1801,"transactions":9,"vwap":685},"2025-08-22",6.795,6.368,1.24,200400,{"date":1803,"open":1068,"high":262,"low":232,"close":1472,"change":448,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1472},"2025-08-21",1.57,135400,{"date":1807,"open":1515,"high":766,"low":806,"close":1073,"change":419,"percent_change":1485,"volume":1808,"transactions":9,"vwap":1073},"2025-08-20",161100,{"date":1810,"open":691,"high":691,"low":1811,"close":1057,"change":518,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1057},"2025-08-19",6.245,-4.33,105300,{"date":1815,"open":966,"high":580,"low":772,"close":1058,"change":419,"percent_change":1163,"volume":1816,"transactions":9,"vwap":1058},"2025-08-18",154500,{"date":1818,"open":601,"high":1819,"low":647,"close":1029,"change":641,"percent_change":1233,"volume":1820,"transactions":9,"vwap":1029},"2025-08-15",7.145,98900,{"date":1822,"open":1015,"high":399,"low":1823,"close":381,"change":807,"percent_change":1824,"volume":1825,"transactions":9,"vwap":381},"2025-08-14",6.87,-3.18,118400,{"date":1827,"open":381,"high":397,"low":381,"close":569,"change":1025,"percent_change":1828,"volume":1829,"transactions":9,"vwap":569},"2025-08-13",4.18,212900,{"date":1831,"open":329,"high":579,"low":1832,"close":310,"change":448,"percent_change":1833,"volume":1834,"transactions":9,"vwap":310},"2025-08-12",6.821,1.46,139700,{"date":1836,"open":823,"high":562,"low":180,"close":280,"change":501,"percent_change":1837,"volume":1838,"transactions":9,"vwap":280},"2025-08-11",0.59,103900,{"date":1840,"open":282,"high":823,"low":1841,"close":580,"change":123,"percent_change":1842,"volume":1843,"transactions":9,"vwap":580},"2025-08-08",6.342,3.82,148600,{"date":1845,"open":743,"high":1846,"low":812,"close":685,"change":518,"percent_change":1307,"volume":1847,"transactions":9,"vwap":685},"2025-08-07",6.892,126700,{"date":1849,"open":723,"high":668,"low":789,"close":280,"change":312,"percent_change":1619,"volume":1850,"transactions":9,"vwap":280},"2025-08-06",140000,{"date":1852,"open":691,"high":761,"low":789,"close":825,"change":756,"percent_change":1853,"volume":1385,"transactions":9,"vwap":825},"2025-08-05",0.3,{"date":1855,"open":663,"high":290,"low":824,"close":1107,"change":372,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1107},"2025-08-04",-1.93,178500,{"date":1859,"open":830,"high":1823,"low":825,"close":663,"change":224,"percent_change":1860,"volume":1861,"transactions":9,"vwap":663},"2025-08-01",-2.18,200600,{"date":1863,"open":282,"high":1014,"low":1515,"close":668,"change":1853,"percent_change":1864,"volume":1865,"transactions":9,"vwap":668},"2025-07-31",4.55,196800,{"date":1867,"open":280,"high":1014,"low":263,"close":282,"change":352,"percent_change":1868,"volume":1869,"transactions":9,"vwap":282},"2025-07-30",-2.95,241100,{"date":1871,"open":570,"high":1872,"low":1029,"close":1052,"change":352,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1052},"2025-07-29",7.316,-2.86,207700,{"date":1876,"open":561,"high":348,"low":562,"close":330,"change":188,"percent_change":1877,"volume":1878,"transactions":9,"vwap":330},"2025-07-28",-3.32,223500,{"date":1880,"open":299,"high":696,"low":381,"close":569,"change":1080,"percent_change":872,"volume":1881,"transactions":9,"vwap":569},"2025-07-25",123200,{"date":1883,"open":703,"high":587,"low":281,"close":398,"change":108,"percent_change":1884,"volume":1885,"transactions":9,"vwap":398},"2025-07-24",0.86,127800,{"date":1887,"open":588,"high":571,"low":1029,"close":381,"change":1002,"percent_change":1888,"volume":1889,"transactions":9,"vwap":381},"2025-07-23",3.4,148200,{"date":1891,"open":722,"high":734,"low":830,"close":722,"change":207,"percent_change":207,"volume":1892,"transactions":9,"vwap":722},"2025-07-22",98300,{"date":1894,"open":1038,"high":601,"low":1895,"close":722,"change":108,"percent_change":1896,"volume":1897,"transactions":9,"vwap":722},"2025-07-21",6.642,0.89,141500,{"date":1899,"open":340,"high":696,"low":966,"close":647,"change":1416,"percent_change":1900,"volume":1901,"transactions":9,"vwap":647},"2025-07-18",-5.76,212800,{"date":1903,"open":765,"high":1904,"low":319,"close":1015,"change":1080,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1015},"2025-07-17",7.151,2.45,176300,{"date":1908,"open":783,"high":1909,"low":729,"close":703,"change":459,"percent_change":233,"volume":1910,"transactions":9,"vwap":703},"2025-07-16",7.0050001,193600,{"date":1912,"open":580,"high":1913,"low":729,"close":783,"change":292,"percent_change":1914,"volume":1775,"transactions":9,"vwap":783},"2025-07-15",6.948,-2.81,{"date":1916,"open":1073,"high":1052,"low":1073,"close":830,"change":153,"percent_change":1230,"volume":1917,"transactions":9,"vwap":830},"2025-07-14",146500,{"date":1919,"open":1029,"high":1920,"low":1068,"close":1057,"change":476,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1057},"2025-07-11",6.785,-5.47,151700,{"date":1924,"open":723,"high":1052,"low":789,"close":722,"change":871,"percent_change":1435,"volume":1925,"transactions":9,"vwap":722},"2025-07-10",95500,{"date":1927,"open":774,"high":1038,"low":774,"close":282,"change":528,"percent_change":1154,"volume":1928,"transactions":9,"vwap":282},"2025-07-09",170600,{"date":1930,"open":795,"high":251,"low":1126,"close":232,"change":255,"percent_change":1833,"volume":1931,"transactions":9,"vwap":232},"2025-07-08",174900,{"date":1933,"open":252,"high":1472,"low":17,"close":773,"change":850,"percent_change":1934,"volume":1935,"transactions":9,"vwap":773},"2025-07-07",-6.1,138000,{"date":1937,"open":262,"high":1029,"low":812,"close":783,"change":448,"percent_change":1938,"volume":1939,"transactions":9,"vwap":783},"2025-07-03",1.55,127500,{"date":1941,"open":1736,"high":1029,"low":1942,"close":252,"change":796,"percent_change":1943,"volume":1944,"transactions":9,"vwap":252},"2025-07-02",6.198,3.19,198100,{"date":1946,"open":784,"high":240,"low":1172,"close":1731,"change":207,"percent_change":207,"volume":1947,"transactions":9,"vwap":1731},"2025-07-01",112300,{"date":1949,"open":253,"high":186,"low":1950,"close":1731,"change":466,"percent_change":1239,"volume":1951,"transactions":9,"vwap":1731},"2025-06-30",6.064,134600,{"date":1953,"open":1736,"high":1954,"low":1180,"close":197,"change":113,"percent_change":341,"volume":1955,"transactions":9,"vwap":197},"2025-06-27",6.395,1310400,{"date":1957,"open":685,"high":282,"low":1098,"close":1736,"change":641,"percent_change":976,"volume":1958,"transactions":9,"vwap":1736},"2025-06-26",129400,{"date":1960,"open":180,"high":1053,"low":1073,"close":1460,"change":756,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1460},"2025-06-25",0.31,218600,{"date":1964,"open":795,"high":825,"low":1186,"close":685,"change":128,"percent_change":1466,"volume":1965,"transactions":9,"vwap":685},"2025-06-24",207900,{"date":1967,"open":20,"high":18,"low":1133,"close":18,"change":572,"percent_change":1968,"volume":1969,"transactions":9,"vwap":18},"2025-06-23",1.82,157300,{"date":1971,"open":18,"high":222,"low":1421,"close":20,"change":711,"percent_change":1603,"volume":1972,"transactions":9,"vwap":20},"2025-06-20",297000,{"date":1974,"open":222,"high":1069,"low":187,"close":806,"change":264,"percent_change":510,"volume":1975,"transactions":9,"vwap":806},"2025-06-18",158900,{"date":1977,"open":251,"high":186,"low":1606,"close":222,"change":400,"percent_change":1978,"volume":1979,"transactions":9,"vwap":222},"2025-06-17",-3.44,194700,{"date":1981,"open":254,"high":1982,"low":1731,"close":1057,"change":466,"percent_change":975,"volume":1983,"transactions":9,"vwap":1057},"2025-06-16",6.475,184800,{"date":1985,"open":805,"high":1058,"low":1057,"close":240,"change":698,"percent_change":845,"volume":1986,"transactions":9,"vwap":240},"2025-06-13",152600,{"date":1988,"open":685,"high":580,"low":766,"close":1097,"change":501,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1097},"2025-06-12",0.6,161800,{"date":1992,"open":587,"high":1015,"low":1993,"close":825,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":825},"2025-06-11",6.615,-0.34,-4.88,284000,{"date":1998,"open":251,"high":291,"low":1999,"close":765,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":765},"2025-06-10",6.265,0.68,10.81,232100,{"date":2004,"open":824,"high":2005,"low":2006,"close":1736,"change":331,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1736},"2025-06-09",6.696,6.203,-3.23,179600,{"date":2010,"open":195,"high":271,"low":1193,"close":1466,"change":128,"percent_change":783,"volume":2011,"transactions":9,"vwap":1466},"2025-06-06",178300,{"date":2013,"open":1180,"high":2014,"low":1676,"close":806,"change":604,"percent_change":717,"volume":2015,"transactions":9,"vwap":806},"2025-06-05",6.235,166400,{"date":2017,"open":813,"high":1466,"low":205,"close":1180,"change":292,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1180},"2025-06-04",-3,172000,{"date":2021,"open":214,"high":1057,"low":1174,"close":1173,"change":1080,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1173},"2025-06-03",2.76,357600,{"date":2025,"open":233,"high":222,"low":1622,"close":773,"change":1853,"percent_change":2026,"volume":2027,"transactions":9,"vwap":773},"2025-06-02",5.12,172700,{"date":2029,"open":213,"high":213,"low":1203,"close":1185,"change":807,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1185},"2025-05-30",-3.78,266700,{"date":2033,"open":20,"high":2034,"low":20,"close":16,"change":255,"percent_change":2035,"volume":2036,"transactions":9,"vwap":16},"2025-05-29",6.295,1.5,108200,{"date":2038,"open":1172,"high":2039,"low":1174,"close":187,"change":676,"percent_change":1080,"volume":2040,"transactions":9,"vwap":187},"2025-05-28",6.111,112400,{"date":2042,"open":1126,"high":214,"low":1708,"close":1118,"change":448,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1118},"2025-05-27",1.7,140200,{"date":2046,"open":1703,"high":1118,"low":1202,"close":1188,"change":867,"percent_change":2047,"volume":1665,"transactions":9,"vwap":1188},"2025-05-23",-0.84,{"date":2049,"open":1423,"high":2050,"low":1622,"close":1121,"change":466,"percent_change":1994,"volume":2051,"transactions":9,"vwap":1121},"2025-05-22",6.346,157200,{"date":2053,"open":195,"high":1068,"low":1133,"close":1126,"change":458,"percent_change":1334,"volume":1738,"transactions":9,"vwap":1126},"2025-05-21",{"date":2055,"open":1444,"high":1172,"low":1622,"close":1133,"change":676,"percent_change":1080,"volume":2056,"transactions":9,"vwap":1133},"2025-05-20",217400,{"date":2058,"open":1703,"high":195,"low":2059,"close":1421,"change":419,"percent_change":903,"volume":2060,"transactions":9,"vwap":1421},"2025-05-19",5.545,346600,{"date":2062,"open":2063,"high":795,"low":1369,"close":233,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":233},"2025-05-16",5.15,0.77,14.86,746600,{"date":2068,"open":2069,"high":1574,"low":177,"close":1396,"change":757,"percent_change":1547,"volume":2070,"transactions":9,"vwap":1396},"2025-05-15",4.53,482200,{"date":2072,"open":1238,"high":2073,"low":2074,"close":2075,"change":1590,"percent_change":2076,"volume":1506,"transactions":9,"vwap":2075},"2025-05-14",5.28,4.89,4.9,-6.84,{"date":2078,"open":1300,"high":1300,"low":2079,"close":1252,"change":301,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1252},"2025-05-13",4.96,-1.68,314000,{"date":2083,"open":1187,"high":1421,"low":1252,"close":1533,"change":1295,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1533},"2025-05-12",2.29,170800,{"date":2087,"open":1622,"high":1415,"low":2088,"close":1229,"change":605,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1229},"2025-05-09",5.205,-9.83,227300,{"date":2092,"open":2079,"high":2093,"low":2094,"close":1622,"change":22,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1622},"2025-05-08",5.82,4.95,16.7,303800,{"date":2098,"open":1244,"high":1132,"low":1128,"close":1224,"change":903,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1224},"2025-05-07",-9.14,210800,{"date":2102,"open":1185,"high":187,"low":1223,"close":1230,"change":1163,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1230},"2025-05-06",-7.6,293600,{"date":2106,"open":18,"high":18,"low":2107,"close":1421,"change":807,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1421},"2025-05-05",5.895,-3.74,94200,{"date":2111,"open":1647,"high":1736,"low":187,"close":18,"change":877,"percent_change":1722,"volume":2112,"transactions":9,"vwap":18},"2025-05-02",119000,{"date":2114,"open":1703,"high":16,"low":1139,"close":1172,"change":1273,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1172},"2025-05-01",4.12,163800,{"date":2118,"open":1154,"high":1140,"low":1539,"close":1415,"change":545,"percent_change":1339,"volume":1808,"transactions":9,"vwap":1415},"2025-04-30",{"date":2120,"open":1244,"high":1315,"low":1223,"close":1141,"change":21,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1141},"2025-04-29",0.91,109700,{"date":2124,"open":1208,"high":1132,"low":1533,"close":1246,"change":198,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1246},"2025-04-28",2.42,145500,{"date":2128,"open":1187,"high":1139,"low":2129,"close":1574,"change":283,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1574},"2025-04-25",5.27,-2.54,244600,{"date":2133,"open":1439,"high":1423,"low":1230,"close":1201,"change":188,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1201},"2025-04-24",-4.17,202400,{"date":2137,"open":1185,"high":1421,"low":1132,"close":1439,"change":21,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1439},"2025-04-23",0.88,158800,{"date":181,"open":1251,"high":2141,"low":993,"close":1547,"change":448,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1547},5.863,1.78,123900]