[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVIR":3,"homepage-market-summary":31,"stock-historical-AVIR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVIR","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},"Atea Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Atea Pharmaceuticals Inc is a late-stage clinical biopharmaceutical company focused on the discovery, development, and commercialization of oral antiviral therapies for serious viral diseases. The company's pipeline includes a regimen of bemnifosbuvir and ruzasvir for the treatment of hepatitis C virus (HCV) infection and AT-587 for the treatment of hepatitis E virus (HEV) infection.","55","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},5.13,5.16,5.215,5.05,5.1,0.03,0.59,253161.675461,3695,5.1268,6.45,2.805,402529.34260496416,63.8,1487,{"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},2.455,393399,143590764.993846,78.75,"2025-04-22",[183,184,193,202,212,219,227,235,244,255,266,275,283,290,298,308,316,323,333,344,354,365,373,381,388,395,404,412,420,427,434,442,451,458,465,473,481,488,495,503,510,518,528,538,546,555,563,572,582,590,598,606,614,622,630,637,644,649,652,659,664,670,676,680,685,690,696,702,709,717,724,730,736,742,749,755,761,767,772,779,782,787,793,799,803,809,814,820,825,830,836,841,845,850,856,861,866,872,878,884,891,895,900,904,909,914,919,924,928,932,937,941,947,951,955,959,966,973,981,985,990,995,1001,1006,1012,1019,1024,1028,1032,1036,1042,1047,1051,1054,1059,1063,1070,1076,1082,1089,1095,1100,1104,1110,1115,1121,1125,1130,1134,1138,1142,1146,1152,1156,1159,1164,1170,1175,1180,1185,1190,1193,1197,1203,1206,1212,1217,1222,1226,1232,1240,1246,1252,1257,1265,1272,1278,1286,1293,1299,1304,1309,1316,1321,1327,1331,1336,1341,1345,1351,1357,1362,1368,1372,1376,1382,1388,1394,1399,1406,1412,1416,1420,1425,1429,1434,1438,1443,1448,1455,1460,1466,1471,1475,1480,1485,1492,1497,1501,1505,1511,1516,1522,1526,1531,1539,1545,1549,1553,1557,1560,1564,1569,1573,1576,1579,1583,1587,1592,1598,1603,1607,1612,1616,1619,1624,1629,1633,1636,1641,1647,1651,1657,1663,1668,1671,1676,1681,1685,1690,1695,1700,1704,1708,1712,1716,1720,1725,1729,1733,1737,1742,1746,1751,1754,1760,1764,1769,1774,1780,1785,1788,1792,1797,1801,1804,1807,1811,1814,1818,1822,1827,1832,1836,1841,1847,1851,1857,1861,1866,1871,1876,1880,1884,1887,1891,1894,1898,1902,1907,1910,1915,1919,1924,1929,1933,1937,1940,1944,1949,1954,1958,1963,1966,1970,1973,1976,1979,1983,1989,1995,1999,2004,2007,2010,2013,2017,2020,2024,2028,2034,2038,2042,2047,2052,2056,2062,2066,2071,2077,2083,2088,2093,2100,2104,2108,2111,2114,2118,2122,2125,2129,2133,2136,2141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.2,4.93,-0.11,-2.11,408661.376757,5044,5.0665,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":21,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.29,5.14,5.21,0.58,296281.900102,3127,5.219,{"date":203,"open":186,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",5.23,5.08,5.18,-0.02,-0.38,298348.353764,5165,5.1678,{"date":213,"open":214,"high":215,"low":20,"close":186,"change":21,"percent_change":198,"volume":216,"transactions":217,"vwap":218},"2026-09-28",5.15,5.3,238374.491939,3670,5.217,{"date":220,"open":17,"high":197,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.04,5.17,0,280667.337232,3592,5.1558,{"date":228,"open":229,"high":230,"low":196,"close":222,"change":188,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",5.28,5.305,-2.08,228813.081535,3427,5.1851,{"date":236,"open":237,"high":237,"low":238,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",5.6,5.25,-0.36,-6.38,232335.450234,4446,5.3409,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",5.46,5.655,5.38,5.64,0.21,3.87,237549.69958,3250,5.5941,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",5.36,5.52,5.325,5.43,0.1,1.88,440095.640021,5048,5.4306,{"date":267,"open":197,"high":268,"low":222,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",5.37,5.33,0.07,1.33,600437.219094,3484,5.308,{"date":276,"open":197,"high":269,"low":186,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",5.26,0.11,2.14,279428.50903,4732,5.2778,{"date":284,"open":204,"high":269,"low":214,"close":214,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",-0.08,-1.53,274183.0557,4569,5.2032,{"date":291,"open":215,"high":215,"low":292,"close":204,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",5.12,-0.09,-1.69,224274.465639,4729,5.2061,{"date":299,"open":300,"high":301,"low":238,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.31,5.455,5.32,0.01,0.19,272758.714869,3519,5.3274,{"date":309,"open":204,"high":310,"low":206,"close":300,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",5.41,0.13,2.51,489562.0557,5409,5.2862,{"date":317,"open":318,"high":215,"low":222,"close":206,"change":293,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",5.22,-1.71,251134.04755,3932,5.2317,{"date":324,"open":249,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",5.66,5.24,5.27,-0.41,-7.22,430819.395999,7792,5.3299,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",5.8,5.85,5.635,5.68,-0.15,-2.57,216580.702374,5361,5.7129,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":303,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",5.77,5.9,5.76,5.83,0.17,204140.3059,3420,5.8477,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",5.7,5.84,5.63,5.82,0.12,2.11,198519.84098,3658,5.7774,{"date":366,"open":367,"high":368,"low":367,"close":356,"change":250,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",5.51,5.73,3.83,289919.293224,5396,5.677,{"date":374,"open":300,"high":367,"low":300,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",5.49,0.14,2.62,253277.570077,4355,5.429,{"date":382,"open":257,"high":310,"low":300,"close":383,"change":113,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",5.35,-0.19,198433.092145,2998,5.3505,{"date":389,"open":390,"high":367,"low":195,"close":257,"change":293,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",5.48,-1.65,144676.675625,2738,5.3634,{"date":396,"open":390,"high":397,"low":310,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",5.5899,5.45,-0.06,-1.09,102925.926138,2265,5.4577,{"date":405,"open":260,"high":406,"low":215,"close":367,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",5.59,0.08,1.47,214107.772753,3892,5.4689,{"date":413,"open":367,"high":414,"low":415,"close":260,"change":285,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",5.62,5.39,-1.45,198064.798568,4205,5.4704,{"date":421,"open":422,"high":423,"low":238,"close":367,"change":407,"percent_change":408,"volume":424,"transactions":425,"vwap":426},"2026-08-24",5.385,5.53,100100.226756,3001,5.4524,{"date":428,"open":429,"high":249,"low":300,"close":260,"change":270,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",5.4,1.31,209893.92454,3349,5.4652,{"date":435,"open":258,"high":436,"low":383,"close":257,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",5.545,-0.23,-4.11,214270.035688,5182,5.4228,{"date":443,"open":415,"high":444,"low":445,"close":406,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",5.61,5.355,0.31,5.87,339746.733875,5623,5.5118,{"date":452,"open":318,"high":215,"low":453,"close":229,"change":108,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",5.1361,1.15,133049.80054,2756,5.2271,{"date":459,"open":460,"high":230,"low":19,"close":318,"change":261,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",5.11,1.95,233499.350061,4949,5.2045,{"date":466,"open":467,"high":204,"low":468,"close":292,"change":469,"percent_change":470,"volume":471,"transactions":225,"vwap":472},"2026-08-14",5.03,4.99,0.05,0.99,249570.135683,5.1041,{"date":474,"open":197,"high":475,"low":468,"close":476,"change":303,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",5.55,5.07,0.2,668921.010235,8817,5.2371,{"date":482,"open":221,"high":17,"low":483,"close":484,"change":303,"percent_change":477,"volume":485,"transactions":486,"vwap":487},"2026-08-12",4.98,5.06,292091.543137,4194,5.0878,{"date":489,"open":19,"high":476,"low":490,"close":19,"change":21,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",4.92,0.6,178471.809502,3994,5.0153,{"date":496,"open":197,"high":195,"low":497,"close":498,"change":437,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",5.01,5.02,-4.38,123083.065578,2435,5.0565,{"date":504,"open":505,"high":215,"low":505,"close":238,"change":506,"percent_change":197,"volume":507,"transactions":508,"vwap":509},"2026-08-07",4.97,0.26,264325.22674,4401,5.1806,{"date":511,"open":512,"high":498,"low":513,"close":468,"change":514,"percent_change":19,"volume":515,"transactions":516,"vwap":517},"2026-08-06",4.77,4.76,0.24,245252.554353,3514,4.9227,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":469,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",4.71,4.86,4.68,4.75,1.06,258838.976717,4812,4.7752,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":461,"volume":535,"transactions":536,"vwap":537},"2026-08-04",4.61,4.72,4.5494,4.7,0.09,406386.896206,5089,4.6433,{"date":539,"open":540,"high":540,"low":541,"close":530,"change":293,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",4.73,4.6,-1.91,230118.226213,3981,4.6366,{"date":547,"open":548,"high":483,"low":549,"close":533,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",4.74,4.69,-0.04,-0.84,471927.364321,7711,4.7488,{"date":556,"open":541,"high":557,"low":558,"close":548,"change":360,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",4.95,4.53,2.6,563208.016474,7529,4.784,{"date":564,"open":565,"high":523,"low":566,"close":567,"change":278,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",4.42,4.4101,4.62,2.44,833767.153222,8451,4.5916,{"date":573,"open":574,"high":490,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",4.83,3.82,4.51,-0.31,-6.43,1392413.384496,13963,4.3513,{"date":583,"open":512,"high":584,"low":548,"close":585,"change":534,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",4.924,4.82,1.9,314413.745121,3590,4.8485,{"date":591,"open":592,"high":593,"low":522,"close":540,"change":207,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",4.78,4.84,-0.42,381357.925571,4584,4.7674,{"date":599,"open":523,"high":600,"low":601,"close":523,"change":399,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",4.81,4.67,-1.25,181535.421009,4013,4.7509,{"date":607,"open":600,"high":608,"low":609,"close":600,"change":399,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",4.89,4.765,-1.23,193030.0557,4634,4.7998,{"date":615,"open":540,"high":608,"low":601,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",4.87,0.095,1.99,159886.61075,3310,4.825,{"date":623,"open":616,"high":505,"low":513,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",4.775,-0.095,-1.95,222873.353368,3562,4.8484,{"date":631,"open":97,"high":632,"low":633,"close":616,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":616},"2026-07-17",4.895,4.64,0.155,3.29,225600,{"date":638,"open":639,"high":490,"low":601,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-16",4.88,4.715,-0.145,-2.98,209200,{"date":645,"open":533,"high":616,"low":97,"close":521,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":521},"2026-07-15",0.16,3.4,194600,{"date":650,"open":523,"high":585,"low":530,"close":533,"change":550,"percent_change":551,"volume":651,"transactions":9,"vwap":533},"2026-07-14",341600,{"date":653,"open":654,"high":655,"low":520,"close":548,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":548},"2026-07-13",4.96,5.0050001,-0.25,-5.01,193700,{"date":660,"open":654,"high":661,"low":523,"close":468,"change":407,"percent_change":662,"volume":663,"transactions":9,"vwap":468},"2026-07-10",4.995,1.63,306500,{"date":665,"open":666,"high":483,"low":548,"close":667,"change":261,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-09",4.885,4.91,2.08,313200,{"date":671,"open":574,"high":672,"low":531,"close":600,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":600},"2026-07-08",4.94,-0.07,-1.43,557700,{"date":677,"open":678,"high":497,"low":549,"close":639,"change":303,"percent_change":250,"volume":679,"transactions":9,"vwap":639},"2026-07-07",4.9,308000,{"date":681,"open":672,"high":467,"low":682,"close":616,"change":188,"percent_change":683,"volume":684,"transactions":9,"vwap":616},"2026-07-06",4.771,-2.21,349900,{"date":686,"open":592,"high":687,"low":592,"close":483,"change":477,"percent_change":688,"volume":689,"transactions":9,"vwap":483},"2026-07-02",5.035,4.18,415200,{"date":691,"open":522,"high":692,"low":693,"close":592,"change":311,"percent_change":694,"volume":695,"transactions":9,"vwap":592},"2026-07-01",4.785,4.625,2.8,472600,{"date":697,"open":530,"high":522,"low":698,"close":97,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":97},"2026-06-30",4.55,0.04,0.87,328500,{"date":703,"open":704,"high":705,"low":706,"close":530,"change":360,"percent_change":707,"volume":708,"transactions":9,"vwap":530},"2026-06-29",4.5,4.63,4.38,2.67,516300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":376,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-26",4.35,4.52,4.34,4.49,3.22,1245900,{"date":718,"open":714,"high":719,"low":720,"close":711,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":711},"2026-06-25",4.56,4.3,-0.13,-2.9,295800,{"date":725,"open":726,"high":727,"low":728,"close":726,"change":223,"percent_change":223,"volume":729,"transactions":9,"vwap":726},"2026-06-24",4.48,4.58,4.425,312000,{"date":731,"open":732,"high":733,"low":732,"close":726,"change":534,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-06-23",4.37,4.555,2.05,194400,{"date":737,"open":732,"high":726,"low":738,"close":739,"change":21,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-22",4.32,4.39,0.69,355500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":21,"percent_change":740,"volume":748,"transactions":9,"vwap":747},"2026-06-18",4.4,4.46,4.23,4.36,607600,{"date":750,"open":751,"high":745,"low":751,"close":752,"change":270,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-17",4.27,4.33,1.64,252300,{"date":756,"open":744,"high":745,"low":757,"close":758,"change":293,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-16",4.225,4.26,-2.07,287700,{"date":762,"open":714,"high":558,"low":763,"close":711,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":711},"2026-06-15",4.31,-0.14,-3.12,210700,{"date":768,"open":747,"high":769,"low":747,"close":714,"change":311,"percent_change":770,"volume":771,"transactions":9,"vwap":714},"2026-06-12",4.585,2.98,197800,{"date":773,"open":774,"high":775,"low":713,"close":747,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":747},"2026-06-11",4.41,4.44,-0.03,-0.68,175500,{"date":780,"open":706,"high":745,"low":747,"close":739,"change":21,"percent_change":740,"volume":781,"transactions":9,"vwap":739},"2026-06-10",237400,{"date":783,"open":711,"high":784,"low":720,"close":747,"change":699,"percent_change":785,"volume":786,"transactions":9,"vwap":747},"2026-06-09",4.47,0.93,233300,{"date":788,"open":789,"high":790,"low":789,"close":738,"change":270,"percent_change":791,"volume":792,"transactions":9,"vwap":738},"2026-06-08",4.25,4.43,1.65,245300,{"date":794,"open":565,"high":790,"low":795,"close":789,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":789},"2026-06-05",4.24,-0.17,-3.85,217600,{"date":800,"open":758,"high":801,"low":758,"close":565,"change":250,"percent_change":468,"volume":802,"transactions":9,"vwap":565},"2026-06-04",4.45,190300,{"date":804,"open":789,"high":763,"low":805,"close":806,"change":399,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-03",4.16,4.21,-1.41,330200,{"date":810,"open":738,"high":711,"low":811,"close":751,"change":188,"percent_change":812,"volume":813,"transactions":9,"vwap":751},"2026-06-02",4.15,-2.51,312500,{"date":815,"open":705,"high":513,"low":816,"close":706,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":706},"2026-06-01",4.315,-0.29,-6.21,366200,{"date":821,"open":531,"high":548,"low":822,"close":601,"change":399,"percent_change":823,"volume":824,"transactions":9,"vwap":601},"2026-05-29",4.462,-1.27,318800,{"date":826,"open":712,"high":513,"low":565,"close":540,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":540},"2026-05-28",0.18,3.96,279000,{"date":831,"open":698,"high":832,"low":784,"close":698,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":698},"2026-05-27",4.66,0.02,0.44,325200,{"date":837,"open":801,"high":541,"low":838,"close":558,"change":278,"percent_change":839,"volume":840,"transactions":9,"vwap":558},"2026-05-26",4.385,2.49,323200,{"date":842,"open":843,"high":775,"low":758,"close":565,"change":827,"percent_change":789,"volume":844,"transactions":9,"vwap":565},"2026-05-22",4.28,356200,{"date":846,"open":847,"high":713,"low":848,"close":795,"change":469,"percent_change":61,"volume":849,"transactions":9,"vwap":795},"2026-05-21",4.22,4.2,411700,{"date":851,"open":852,"high":843,"low":852,"close":853,"change":699,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-20",4.13,4.19,0.96,211600,{"date":857,"open":858,"high":789,"low":859,"close":811,"change":303,"percent_change":514,"volume":860,"transactions":9,"vwap":811},"2026-05-19",4.14,4.05,250600,{"date":862,"open":852,"high":746,"low":863,"close":858,"change":699,"percent_change":864,"volume":865,"transactions":9,"vwap":858},"2026-05-18",4.04,0.98,376000,{"date":867,"open":847,"high":843,"low":868,"close":869,"change":796,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-15",4.075,4.1,-3.98,459900,{"date":873,"open":874,"high":727,"low":848,"close":751,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":751},"2026-05-14",4.57,-0.3,-6.56,685300,{"date":879,"open":238,"high":238,"low":880,"close":874,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":874},"2026-05-13",4.515,-0.93,-16.91,971400,{"date":885,"open":886,"high":887,"low":269,"close":888,"change":534,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-12",5.42,5.56,5.5,1.66,310200,{"date":892,"open":260,"high":414,"low":268,"close":310,"change":207,"percent_change":893,"volume":894,"transactions":9,"vwap":310},"2026-05-11",-0.37,358800,{"date":896,"open":367,"high":897,"low":886,"close":260,"change":188,"percent_change":898,"volume":899,"transactions":9,"vwap":260},"2026-05-08",5.57,-1.99,239800,{"date":901,"open":414,"high":414,"low":260,"close":902,"change":188,"percent_change":626,"volume":903,"transactions":9,"vwap":902},"2026-05-07",5.54,192200,{"date":905,"open":414,"high":348,"low":902,"close":906,"change":469,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-06",5.65,0.89,271200,{"date":910,"open":368,"high":349,"low":902,"close":237,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":237},"2026-05-05",-0.1,-1.75,217500,{"date":915,"open":902,"high":916,"low":902,"close":356,"change":360,"percent_change":917,"volume":918,"transactions":9,"vwap":356},"2026-05-04",5.81,2.15,359300,{"date":920,"open":367,"high":414,"low":268,"close":921,"change":270,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-01",5.58,1.27,199100,{"date":925,"open":398,"high":926,"low":886,"close":367,"change":407,"percent_change":408,"volume":927,"transactions":9,"vwap":367},"2026-04-30",5.575,203100,{"date":929,"open":475,"high":358,"low":326,"close":260,"change":339,"percent_change":930,"volume":931,"transactions":9,"vwap":260},"2026-04-29",-2.69,379900,{"date":933,"open":257,"high":337,"low":934,"close":921,"change":935,"percent_change":869,"volume":936,"transactions":9,"vwap":921},"2026-04-28",5.34,0.22,344800,{"date":938,"open":398,"high":475,"low":934,"close":257,"change":188,"percent_change":939,"volume":940,"transactions":9,"vwap":257},"2026-04-27",-2.01,187800,{"date":942,"open":888,"high":902,"low":269,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-24",5.47,-0.05,-0.91,209900,{"date":948,"open":444,"high":372,"low":888,"close":258,"change":293,"percent_change":949,"volume":950,"transactions":9,"vwap":258},"2026-04-23",-1.6,146300,{"date":952,"open":902,"high":953,"low":398,"close":444,"change":534,"percent_change":662,"volume":954,"transactions":9,"vwap":444},"2026-04-22",5.67,170300,{"date":956,"open":356,"high":356,"low":310,"close":258,"change":384,"percent_change":957,"volume":958,"transactions":9,"vwap":258},"2026-04-21",-3.33,397200,{"date":960,"open":368,"high":961,"low":962,"close":963,"change":776,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-20",5.79,5.675,5.71,-0.52,216300,{"date":967,"open":968,"high":969,"low":444,"close":970,"change":699,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-17",5.78,5.805,5.74,0.7,427700,{"date":974,"open":975,"high":976,"low":977,"close":356,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":356},"2026-04-16",5.88,5.89,5.615,-0.18,-3.06,246600,{"date":982,"open":335,"high":976,"low":368,"close":975,"change":407,"percent_change":983,"volume":984,"transactions":9,"vwap":975},"2026-04-15",1.38,244200,{"date":986,"open":368,"high":987,"low":368,"close":335,"change":534,"percent_change":988,"volume":989,"transactions":9,"vwap":335},"2026-04-14",5.908,1.58,238100,{"date":991,"open":953,"high":992,"low":358,"close":963,"change":699,"percent_change":993,"volume":994,"transactions":9,"vwap":963},"2026-04-13",5.86,0.71,215300,{"date":996,"open":992,"high":997,"low":998,"close":953,"change":796,"percent_change":999,"volume":1000,"transactions":9,"vwap":953},"2026-04-10",5.865,5.643,-2.91,271300,{"date":1002,"open":976,"high":1003,"low":346,"close":357,"change":293,"percent_change":1004,"volume":1005,"transactions":9,"vwap":357},"2026-04-09",5.96,-1.52,252000,{"date":1007,"open":1008,"high":1008,"low":347,"close":1009,"change":550,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-08",6.288,5.93,-0.67,408900,{"date":1013,"open":992,"high":1014,"low":1015,"close":1016,"change":261,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-07",6.015,5.776,5.97,1.7,322600,{"date":1020,"open":968,"high":1021,"low":356,"close":447,"change":278,"percent_change":1022,"volume":1023,"transactions":9,"vwap":447},"2026-04-06",5.92,1.91,478600,{"date":1025,"open":1026,"high":357,"low":1026,"close":348,"change":278,"percent_change":461,"volume":1027,"transactions":9,"vwap":348},"2026-04-02",5.502,442900,{"date":1029,"open":310,"high":356,"low":259,"close":906,"change":1030,"percent_change":498,"volume":1031,"transactions":9,"vwap":906},"2026-04-01",0.27,625700,{"date":1033,"open":16,"high":429,"low":16,"close":248,"change":1034,"percent_change":1035,"volume":835,"transactions":9,"vwap":248},"2026-03-31",0.3,5.91,{"date":1037,"open":20,"high":1038,"low":1039,"close":205,"change":550,"percent_change":1040,"volume":1041,"transactions":9,"vwap":205},"2026-03-30",5.135,5.025,-0.78,304100,{"date":1043,"open":269,"high":429,"low":205,"close":292,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":292},"2026-03-27",-0.21,-3.94,320100,{"date":1048,"open":934,"high":1049,"low":302,"close":269,"change":911,"percent_change":1050,"volume":1005,"transactions":9,"vwap":269},"2026-03-26",5.508,-1.84,{"date":1052,"open":268,"high":367,"low":934,"close":260,"change":261,"percent_change":262,"volume":1053,"transactions":9,"vwap":260},"2026-03-25",421200,{"date":1055,"open":367,"high":902,"low":19,"close":269,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":269},"2026-03-24",-0.24,-4.31,677800,{"date":1060,"open":368,"high":368,"low":398,"close":897,"change":293,"percent_change":1061,"volume":1062,"transactions":9,"vwap":897},"2026-03-23",-1.59,491500,{"date":1064,"open":1065,"high":1066,"low":249,"close":325,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":325},"2026-03-20",5.972,6.05,-0.34,-5.67,950200,{"date":1071,"open":992,"high":1072,"low":336,"close":1073,"change":534,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-19",6.07,6,1.52,519200,{"date":1077,"open":1078,"high":1078,"low":961,"close":1035,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1035},"2026-03-18",6.09,-0.22,-3.59,686400,{"date":1083,"open":1084,"high":1085,"low":1073,"close":1086,"change":407,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-17",6.04,6.185,6.13,1.32,480800,{"date":1090,"open":1091,"high":1092,"low":975,"close":1066,"change":944,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1066},"2026-03-16",6.1,6.18,-0.82,494900,{"date":1096,"open":1091,"high":1097,"low":1098,"close":1091,"change":223,"percent_change":223,"volume":1099,"transactions":9,"vwap":1091},"2026-03-13",6.14,5.98,511300,{"date":1101,"open":1073,"high":1102,"low":992,"close":1091,"change":223,"percent_change":223,"volume":1103,"transactions":9,"vwap":1091},"2026-03-12",6.17,649000,{"date":1105,"open":1106,"high":1107,"low":1021,"close":1091,"change":469,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1091},"2026-03-11",6.02,6.29,0.83,733400,{"date":1111,"open":1086,"high":26,"low":1112,"close":1066,"change":911,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1066},"2026-03-10",6.01,-1.63,1077800,{"date":1116,"open":1117,"high":1092,"low":1118,"close":1119,"change":506,"percent_change":774,"volume":1120,"transactions":9,"vwap":1119},"2026-03-09",5.95,5.755,6.15,974100,{"date":1122,"open":585,"high":347,"low":600,"close":976,"change":22,"percent_change":1123,"volume":1124,"transactions":9,"vwap":976},"2026-03-06",11.13,1468100,{"date":1126,"open":468,"high":1127,"low":483,"close":215,"change":143,"percent_change":1128,"volume":1129,"transactions":9,"vwap":215},"2026-03-05",5.335,6.43,1441900,{"date":1131,"open":574,"high":1132,"low":574,"close":483,"change":646,"percent_change":1133,"volume":1088,"transactions":9,"vwap":483},"2026-03-04",5,3.32,{"date":1135,"open":574,"high":608,"low":533,"close":585,"change":944,"percent_change":1136,"volume":1137,"transactions":9,"vwap":585},"2026-03-03",-1.03,500400,{"date":1139,"open":727,"high":639,"low":719,"close":616,"change":304,"percent_change":1140,"volume":1141,"transactions":9,"vwap":616},"2026-03-02",4.06,569500,{"date":1143,"open":633,"high":531,"low":1144,"close":522,"change":223,"percent_change":223,"volume":1145,"transactions":9,"vwap":522},"2026-02-27",4.591,365300,{"date":1147,"open":1148,"high":522,"low":1149,"close":522,"change":108,"percent_change":1150,"volume":1151,"transactions":9,"vwap":522},"2026-02-26",4.59,4.535,1.3,257900,{"date":1153,"open":97,"high":533,"low":698,"close":567,"change":776,"percent_change":1154,"volume":1155,"transactions":9,"vwap":567},"2026-02-25",-0.65,324500,{"date":1157,"open":705,"high":548,"low":567,"close":97,"change":108,"percent_change":430,"volume":1158,"transactions":9,"vwap":97},"2026-02-24",439700,{"date":1160,"open":97,"high":1161,"low":558,"close":1148,"change":399,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1148},"2026-02-23",4.708,-1.29,439900,{"date":1165,"open":540,"high":1166,"low":1167,"close":97,"change":293,"percent_change":1168,"volume":1169,"transactions":9,"vwap":97},"2026-02-20",4.79,4.525,-1.9,487600,{"date":1171,"open":727,"high":1172,"low":698,"close":548,"change":376,"percent_change":1173,"volume":1174,"transactions":9,"vwap":548},"2026-02-19",4.8,3.04,536800,{"date":1176,"open":541,"high":1177,"low":1178,"close":541,"change":223,"percent_change":223,"volume":1179,"transactions":9,"vwap":541},"2026-02-18",4.695,4.565,461900,{"date":1181,"open":751,"high":693,"low":751,"close":541,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":541},"2026-02-17",0.29,6.73,590200,{"date":1186,"open":752,"high":739,"low":1187,"close":763,"change":207,"percent_change":1188,"volume":1189,"transactions":9,"vwap":763},"2026-02-13",4.265,-0.46,373400,{"date":1191,"open":745,"high":704,"low":1187,"close":752,"change":721,"percent_change":999,"volume":1192,"transactions":9,"vwap":752},"2026-02-12",518600,{"date":1194,"open":688,"high":714,"low":863,"close":745,"change":1034,"percent_change":1195,"volume":1196,"transactions":9,"vwap":745},"2026-02-11",7.21,637400,{"date":1198,"open":858,"high":1199,"low":1200,"close":805,"change":833,"percent_change":1201,"volume":1202,"transactions":9,"vwap":805},"2026-02-10",4.255,4.08,0.48,396800,{"date":1204,"open":811,"high":688,"low":1140,"close":858,"change":113,"percent_change":1056,"volume":1205,"transactions":9,"vwap":858},"2026-02-09",227100,{"date":1207,"open":859,"high":1208,"low":1209,"close":811,"change":311,"percent_change":1210,"volume":1211,"transactions":9,"vwap":811},"2026-02-06",4.172,3.91,3.23,323800,{"date":1213,"open":863,"high":811,"low":1214,"close":1215,"change":285,"percent_change":626,"volume":1216,"transactions":9,"vwap":1215},"2026-02-05",3.98,4.02,513500,{"date":1218,"open":1200,"high":1219,"low":1220,"close":869,"change":833,"percent_change":54,"volume":1221,"transactions":9,"vwap":869},"2026-02-04",4.173,3.95,1019600,{"date":1223,"open":1140,"high":789,"low":1224,"close":1200,"change":303,"percent_change":123,"volume":1225,"transactions":9,"vwap":1200},"2026-02-03",4.03,534800,{"date":1227,"open":847,"high":847,"low":1228,"close":1229,"change":796,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-02",4.015,4.07,-4.01,751100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":795,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":795},"2026-01-30",3.9,4.305,3.84,0.33,8.44,1115800,{"date":1241,"open":369,"high":1242,"low":1243,"close":1209,"change":699,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1209},"2026-01-29",3.935,3.769,1.03,473400,{"date":1247,"open":1224,"high":1140,"low":1248,"close":251,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":251},"2026-01-28",3.75,-0.2,-4.91,521300,{"date":1253,"open":1214,"high":811,"low":1254,"close":1229,"change":270,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1229},"2026-01-27",3.93,1.75,593300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":999,"volume":1264,"transactions":9,"vwap":1262},"2026-01-26",4.105,4.12,3.89,4,-0.12,633900,{"date":1266,"open":1267,"high":713,"low":1268,"close":1260,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1260},"2026-01-23",3.65,3.62,0.47,12.88,1903000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1267,"change":311,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1267},"2026-01-22",3.53,3.67,3.69,362000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":407,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-21",3.44,3.535,3.41,3.52,2.33,278600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1280,"change":699,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1280},"2026-01-20",3.38,3.47,3.34,1.18,233200,{"date":1294,"open":1295,"high":1296,"low":1288,"close":647,"change":550,"percent_change":1297,"volume":1298,"transactions":9,"vwap":647},"2026-01-16",3.43,3.495,-1.16,347800,{"date":1300,"open":1283,"high":1301,"low":1280,"close":1280,"change":911,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1280},"2026-01-15",3.635,-2.82,442200,{"date":1305,"open":1283,"high":1306,"low":1280,"close":1307,"change":21,"percent_change":1308,"volume":766,"transactions":9,"vwap":1307},"2026-01-14",3.555,3.54,0.85,{"date":1310,"open":1311,"high":1268,"low":1312,"close":1313,"change":911,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-13",3.61,3.475,3.51,-2.77,242100,{"date":1317,"open":1295,"high":1318,"low":1319,"close":1311,"change":646,"percent_change":633,"volume":1320,"transactions":9,"vwap":1311},"2026-01-12",3.64,3.385,307900,{"date":1322,"open":1268,"high":1275,"low":1295,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-09",3.45,-0.16,-4.43,315100,{"date":1328,"open":1280,"high":1318,"low":1280,"close":1311,"change":311,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1311},"2026-01-08",3.74,367300,{"date":1332,"open":1333,"high":1274,"low":1290,"close":1334,"change":270,"percent_change":734,"volume":1335,"transactions":9,"vwap":1334},"2026-01-07",3.35,3.48,327400,{"date":1337,"open":1338,"high":1339,"low":1333,"close":1282,"change":223,"percent_change":223,"volume":1340,"transactions":9,"vwap":1282},"2026-01-06",3.39,3.465,459700,{"date":1342,"open":1323,"high":1289,"low":1343,"close":1282,"change":673,"percent_change":939,"volume":1344,"transactions":9,"vwap":1282},"2026-01-05",3.285,543700,{"date":1346,"open":1347,"high":1348,"low":1282,"close":1334,"change":293,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1334},"2026-01-02",3.56,3.57,-2.52,334400,{"date":1352,"open":1353,"high":1354,"low":1313,"close":1348,"change":833,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1348},"2025-12-31",3.55,3.625,0.56,386000,{"date":1358,"open":1359,"high":1359,"low":1283,"close":1353,"change":944,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1353},"2025-12-30",3.6,-1.39,251700,{"date":1363,"open":1311,"high":1364,"low":1365,"close":1359,"change":944,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1359},"2025-12-29",3.63,3.536,-1.37,337700,{"date":1369,"open":1267,"high":1370,"low":1281,"close":1267,"change":21,"percent_change":1108,"volume":1371,"transactions":9,"vwap":1267},"2025-12-26",3.665,375300,{"date":1373,"open":1280,"high":1276,"low":1374,"close":1268,"change":304,"percent_change":902,"volume":1375,"transactions":9,"vwap":1268},"2025-12-24",3.434,379400,{"date":1377,"open":1378,"high":1280,"low":1379,"close":1295,"change":506,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1295},"2025-12-23",3.2,3.19,8.2,553900,{"date":1383,"open":1384,"high":715,"low":1385,"close":1386,"change":21,"percent_change":854,"volume":1387,"transactions":9,"vwap":1386},"2025-12-22",3.15,3.13,3.17,258300,{"date":1389,"open":1385,"high":1390,"low":1391,"close":1392,"change":303,"percent_change":143,"volume":1393,"transactions":9,"vwap":1392},"2025-12-19",3.165,3.105,3.14,1218200,{"date":1395,"open":1378,"high":1378,"low":1396,"close":1385,"change":944,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1385},"2025-12-18",3.115,-1.57,218400,{"date":1400,"open":715,"high":1401,"low":1402,"close":1403,"change":550,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-17",3.266,3.16,3.18,-1.24,216100,{"date":1407,"open":1384,"high":1408,"low":1409,"close":715,"change":270,"percent_change":1410,"volume":1411,"transactions":9,"vwap":715},"2025-12-16",3.26,3.135,2.22,456300,{"date":1413,"open":1402,"high":1403,"low":1414,"close":1384,"change":223,"percent_change":223,"volume":1415,"transactions":9,"vwap":1384},"2025-12-15",3.11,335900,{"date":1417,"open":1379,"high":1418,"low":1392,"close":1384,"change":550,"percent_change":602,"volume":1419,"transactions":9,"vwap":1384},"2025-12-12",3.227,232800,{"date":1421,"open":1384,"high":1210,"low":1422,"close":1379,"change":21,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1379},"2025-12-11",3.141,0.95,424200,{"date":1426,"open":1392,"high":1379,"low":1391,"close":1402,"change":833,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1402},"2025-12-10",0.64,317200,{"date":1430,"open":1431,"high":1431,"low":1391,"close":1392,"change":399,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1392},"2025-12-09",3.21,-1.88,325700,{"date":1435,"open":1379,"high":1436,"low":1396,"close":1378,"change":21,"percent_change":1423,"volume":1437,"transactions":9,"vwap":1378},"2025-12-08",3.235,242700,{"date":1439,"open":82,"high":1379,"low":1440,"close":1386,"change":407,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1386},"2025-12-05",3.08,2.59,268300,{"date":1444,"open":1440,"high":1445,"low":1446,"close":82,"change":223,"percent_change":223,"volume":1447,"transactions":9,"vwap":82},"2025-12-04",3.125,3.03,498000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":82,"change":534,"percent_change":1453,"volume":1454,"transactions":9,"vwap":82},"2025-12-03",3.01,3.12,2.99,3,214600,{"date":1456,"open":1457,"high":1440,"low":1458,"close":1453,"change":293,"percent_change":999,"volume":1459,"transactions":9,"vwap":1453},"2025-12-02",3.07,2.995,481300,{"date":1461,"open":1457,"high":1462,"low":1463,"close":82,"change":113,"percent_change":1464,"volume":1465,"transactions":9,"vwap":82},"2025-12-01",3.1,3.045,-0.32,269600,{"date":1467,"open":1468,"high":1462,"low":1469,"close":1462,"change":469,"percent_change":753,"volume":1470,"transactions":9,"vwap":1462},"2025-11-28",3.06,3.0050001,146200,{"date":1472,"open":1450,"high":1457,"low":1450,"close":1473,"change":833,"percent_change":138,"volume":1474,"transactions":9,"vwap":1473},"2025-11-26",3.05,199400,{"date":1476,"open":1453,"high":1468,"low":1477,"close":1446,"change":469,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1446},"2025-11-25",2.96,1.68,403900,{"date":1481,"open":770,"high":1482,"low":1477,"close":770,"change":303,"percent_change":1483,"volume":1484,"transactions":9,"vwap":770},"2025-11-24",3.025,0.34,252900,{"date":1486,"open":1453,"high":1487,"low":1488,"close":1489,"change":776,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-21",3.035,2.925,2.97,-1,568100,{"date":1493,"open":1386,"high":1403,"low":1494,"close":1453,"change":339,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1453},"2025-11-20",2.985,-4.76,764300,{"date":1498,"open":1446,"high":1386,"low":770,"close":1384,"change":261,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1384},"2025-11-19",3.28,382600,{"date":1502,"open":1450,"high":1503,"low":1477,"close":1473,"change":21,"percent_change":470,"volume":1504,"transactions":9,"vwap":1473},"2025-11-18",3.065,464700,{"date":1506,"open":770,"high":1463,"low":1507,"close":1508,"change":108,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-17",2.92,3.02,2.03,363800,{"date":1512,"open":1473,"high":1473,"low":1513,"close":1477,"change":911,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1477},"2025-11-14",2.895,-3.27,236300,{"date":1517,"open":1453,"high":1403,"low":1518,"close":1468,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1468},"2025-11-13",2.87,-0.44,-12.57,916100,{"date":1523,"open":1288,"high":1524,"low":1133,"close":1524,"change":360,"percent_change":1353,"volume":1525,"transactions":9,"vwap":1524},"2025-11-12",3.5,1047200,{"date":1527,"open":1290,"high":1528,"low":1133,"close":1288,"change":469,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1288},"2025-11-11",3.405,1.5,295100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":108,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-10",3.27,3.355,3.25,3.33,1.83,400200,{"date":1540,"open":1431,"high":1541,"low":1542,"close":1533,"change":833,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1533},"2025-11-07",3.275,3.205,0.62,353700,{"date":1546,"open":1547,"high":1408,"low":1403,"close":1535,"change":303,"percent_change":446,"volume":1548,"transactions":9,"vwap":1535},"2025-11-06",3.24,464400,{"date":1550,"open":1378,"high":1551,"low":1379,"close":1547,"change":21,"percent_change":785,"volume":1552,"transactions":9,"vwap":1547},"2025-11-05",3.278,357600,{"date":1554,"open":1378,"high":1555,"low":1403,"close":1431,"change":550,"percent_change":610,"volume":1556,"transactions":9,"vwap":1431},"2025-11-04",3.237,279700,{"date":1558,"open":715,"high":1408,"low":1384,"close":1535,"change":223,"percent_change":223,"volume":1559,"transactions":9,"vwap":1535},"2025-11-03",252800,{"date":1561,"open":1533,"high":1541,"low":1378,"close":1535,"change":207,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1535},"2025-10-31",-0.61,660500,{"date":1565,"open":1408,"high":1566,"low":1567,"close":1533,"change":207,"percent_change":1562,"volume":1568,"transactions":9,"vwap":1533},"2025-10-30",3.335,3.215,490300,{"date":1570,"open":1379,"high":1571,"low":1386,"close":635,"change":407,"percent_change":839,"volume":1572,"transactions":9,"vwap":635},"2025-10-29",3.315,603100,{"date":1574,"open":1547,"high":1547,"low":1384,"close":1431,"change":550,"percent_change":610,"volume":1575,"transactions":9,"vwap":1431},"2025-10-28",376900,{"date":1577,"open":1431,"high":1408,"low":1379,"close":1535,"change":699,"percent_change":1578,"volume":1000,"transactions":9,"vwap":1535},"2025-10-27",1.25,{"date":1580,"open":715,"high":1436,"low":1414,"close":1431,"change":833,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1431},"2025-10-24",0.63,236400,{"date":1584,"open":1499,"high":1499,"low":1403,"close":1379,"change":293,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1379},"2025-10-23",-2.74,373800,{"date":1588,"open":1533,"high":1589,"low":1590,"close":1499,"change":113,"percent_change":875,"volume":1591,"transactions":9,"vwap":1499},"2025-10-22",3.297,3.245,358600,{"date":1593,"open":715,"high":1594,"low":1595,"close":635,"change":270,"percent_change":1596,"volume":1597,"transactions":9,"vwap":635},"2025-10-21",3.3,3.195,2.17,230700,{"date":1599,"open":1457,"high":1600,"low":1601,"close":715,"change":646,"percent_change":204,"volume":1602,"transactions":9,"vwap":715},"2025-10-20",3.225,3.055,453200,{"date":1604,"open":1462,"high":1451,"low":1487,"close":1468,"change":399,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1468},"2025-10-17",-1.92,390700,{"date":1608,"open":1392,"high":1386,"low":1609,"close":1451,"change":776,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1451},"2025-10-16",3.075,-0.95,283000,{"date":1613,"open":1385,"high":1614,"low":1463,"close":1384,"change":303,"percent_change":143,"volume":1615,"transactions":9,"vwap":1384},"2025-10-15",3.174,445900,{"date":1617,"open":1440,"high":1390,"low":1508,"close":1392,"change":21,"percent_change":854,"volume":1618,"transactions":9,"vwap":1392},"2025-10-14",315000,{"date":1620,"open":1392,"high":1621,"low":1469,"close":1414,"change":776,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1414},"2025-10-13",3.146,-0.96,295300,{"date":1625,"open":1385,"high":1626,"low":1627,"close":1392,"change":303,"percent_change":143,"volume":1628,"transactions":9,"vwap":1392},"2025-10-10",3.168,2.994,360100,{"date":1630,"open":1462,"high":1402,"low":1440,"close":1385,"change":21,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1385},"2025-10-09",0.97,374400,{"date":1634,"open":1450,"high":1462,"low":1477,"close":1462,"change":311,"percent_change":706,"volume":1635,"transactions":9,"vwap":1462},"2025-10-08",1154400,{"date":1637,"open":1638,"high":1601,"low":1513,"close":1489,"change":108,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1489},"2025-10-07",2.91,2.06,1045000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1638,"change":303,"percent_change":1483,"volume":1646,"transactions":9,"vwap":1638},"2025-10-06",2.9,2.935,2.84,476000,{"date":1648,"open":1649,"high":1507,"low":27,"close":1643,"change":407,"percent_change":1645,"volume":1650,"transactions":9,"vwap":1643},"2025-10-03",2.83,720600,{"date":1652,"open":1518,"high":1653,"low":1654,"close":1655,"change":399,"percent_change":231,"volume":1656,"transactions":9,"vwap":1655},"2025-10-02",2.88,2.78,2.82,718500,{"date":1658,"open":1659,"high":1644,"low":1660,"close":1653,"change":207,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1653},"2025-10-01",2.89,2.865,-0.69,287600,{"date":1664,"open":1643,"high":1665,"low":1666,"close":1643,"change":207,"percent_change":777,"volume":1667,"transactions":9,"vwap":1643},"2025-09-30",2.919,2.815,255400,{"date":1669,"open":1489,"high":1489,"low":1645,"close":1507,"change":113,"percent_change":1067,"volume":1670,"transactions":9,"vwap":1507},"2025-09-29",267300,{"date":1672,"open":1507,"high":1673,"low":1659,"close":1674,"change":833,"percent_change":740,"volume":1675,"transactions":9,"vwap":1674},"2025-09-26",2.95,2.93,296100,{"date":1677,"open":1659,"high":1678,"low":1679,"close":1638,"change":303,"percent_change":1483,"volume":1680,"transactions":9,"vwap":1638},"2025-09-25",2.915,2.86,208800,{"date":1682,"open":1643,"high":1683,"low":1659,"close":1643,"change":223,"percent_change":223,"volume":1684,"transactions":9,"vwap":1643},"2025-09-24",2.975,157900,{"date":1686,"open":1674,"high":1687,"low":1660,"close":1643,"change":776,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1643},"2025-09-23",2.964,-1.02,215000,{"date":1691,"open":1679,"high":1450,"low":1692,"close":1674,"change":469,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1674},"2025-09-22",2.85,1.74,267600,{"date":1696,"open":1453,"high":1446,"low":1697,"close":1653,"change":293,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1653},"2025-09-19",2.845,-3.03,647000,{"date":1701,"open":1507,"high":1453,"low":1702,"close":1489,"change":108,"percent_change":1639,"volume":1703,"transactions":9,"vwap":1489},"2025-09-18",2.905,323900,{"date":1705,"open":1489,"high":1453,"low":1645,"close":1638,"change":399,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1638},"2025-09-17",-2.02,336300,{"date":1709,"open":1508,"high":1601,"low":1673,"close":1489,"change":673,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1489},"2025-09-16",-2.3,155600,{"date":1713,"open":1392,"high":1384,"low":1508,"close":1173,"change":911,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1173},"2025-09-15",-3.18,174600,{"date":1717,"open":635,"high":635,"low":1462,"close":1392,"change":1324,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1392},"2025-09-12",-4.85,182100,{"date":1721,"open":1392,"high":1722,"low":1392,"close":1594,"change":1723,"percent_change":513,"volume":1724,"transactions":9,"vwap":1594},"2025-09-11",3.327,0.15,221000,{"date":1726,"open":1384,"high":1210,"low":1727,"close":1384,"change":113,"percent_change":1464,"volume":1728,"transactions":9,"vwap":1384},"2025-09-10",3.095,238800,{"date":1730,"open":1535,"high":1535,"low":1731,"close":1402,"change":293,"percent_change":1314,"volume":1732,"transactions":9,"vwap":1402},"2025-09-09",3.145,117300,{"date":1734,"open":1288,"high":1288,"low":1210,"close":1535,"change":1263,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1535},"2025-09-08",-3.56,150400,{"date":1738,"open":1739,"high":1528,"low":1343,"close":89,"change":699,"percent_change":1740,"volume":1741,"transactions":9,"vwap":89},"2025-09-05",3.36,1.2,141600,{"date":1743,"open":1289,"high":1289,"low":1744,"close":1536,"change":721,"percent_change":1745,"volume":1711,"transactions":9,"vwap":1536},"2025-09-04",3.305,-3.76,{"date":1747,"open":1338,"high":1289,"low":89,"close":1748,"change":108,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-03",3.46,1.76,159500,{"date":1752,"open":1333,"high":1748,"low":1333,"close":647,"change":699,"percent_change":61,"volume":1753,"transactions":9,"vwap":647},"2025-09-02",149400,{"date":1755,"open":1334,"high":1756,"low":1757,"close":1739,"change":188,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1739},"2025-08-29",3.525,3.345,-3.17,161200,{"date":1761,"open":1311,"high":1364,"low":1339,"close":1289,"change":721,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1289},"2025-08-28",-3.61,235300,{"date":1765,"open":1318,"high":1766,"low":1767,"close":1359,"change":944,"percent_change":1366,"volume":1768,"transactions":9,"vwap":1359},"2025-08-27",3.7,3.575,224000,{"date":1770,"open":1276,"high":1771,"low":1359,"close":1267,"change":113,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1267},"2025-08-26",3.705,-0.27,310100,{"date":1775,"open":1275,"high":1776,"low":1777,"close":1778,"change":223,"percent_change":223,"volume":1779,"transactions":9,"vwap":1778},"2025-08-25",3.79,3.645,3.66,291900,{"date":1781,"open":1347,"high":1782,"low":1347,"close":1778,"change":311,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1778},"2025-08-22",3.86,3.68,739400,{"date":1786,"open":1283,"high":1353,"low":1323,"close":1274,"change":21,"percent_change":1787,"volume":786,"transactions":9,"vwap":1274},"2025-08-21",0.86,{"date":1789,"open":1524,"high":1306,"low":1790,"close":1524,"change":303,"percent_change":1182,"volume":1791,"transactions":9,"vwap":1524},"2025-08-20",3.485,260500,{"date":1793,"open":1353,"high":1359,"low":1334,"close":1794,"change":550,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-19",3.49,-1.13,695100,{"date":1798,"open":1283,"high":1348,"low":1799,"close":1274,"change":21,"percent_change":1787,"volume":1800,"transactions":9,"vwap":1274},"2025-08-18",3.512,343800,{"date":1802,"open":1313,"high":1281,"low":1282,"close":1524,"change":303,"percent_change":1182,"volume":1803,"transactions":9,"vwap":1524},"2025-08-15",398500,{"date":1805,"open":1323,"high":1756,"low":1280,"close":1794,"change":113,"percent_change":817,"volume":1806,"transactions":9,"vwap":1794},"2025-08-14",308400,{"date":1808,"open":1283,"high":1359,"low":1312,"close":1524,"change":113,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1524},"2025-08-13",-0.28,371600,{"date":1812,"open":1313,"high":1347,"low":1339,"close":1313,"change":223,"percent_change":223,"volume":1813,"transactions":9,"vwap":1313},"2025-08-12",359900,{"date":1815,"open":1333,"high":1353,"low":1536,"close":1313,"change":311,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1313},"2025-08-11",3.85,296300,{"date":1819,"open":1318,"high":1318,"low":1739,"close":1288,"change":285,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1288},"2025-08-08",-2.31,302700,{"date":1823,"open":1524,"high":1347,"low":1824,"close":1748,"change":776,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1748},"2025-08-07",3.435,-0.86,305800,{"date":1828,"open":1524,"high":1829,"low":1323,"close":1794,"change":776,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1794},"2025-08-06",3.58,-0.85,339500,{"date":1833,"open":1274,"high":1347,"low":1834,"close":1283,"change":113,"percent_change":1809,"volume":1835,"transactions":9,"vwap":1283},"2025-08-05",3.505,281500,{"date":1837,"open":1313,"high":1838,"low":1524,"close":1274,"change":108,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1274},"2025-08-04",3.655,1.73,315500,{"date":1842,"open":1843,"high":1844,"low":1748,"close":1289,"change":796,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1289},"2025-08-01",3.59,3.685,-4.67,313700,{"date":1848,"open":1778,"high":1849,"low":1354,"close":1318,"change":776,"percent_change":1093,"volume":1850,"transactions":9,"vwap":1318},"2025-07-31",3.809,285400,{"date":1852,"open":1853,"high":1854,"low":1318,"close":1275,"change":721,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1275},"2025-07-30",3.8,3.967,-3.42,392600,{"date":1858,"open":575,"high":1859,"low":1329,"close":1853,"change":303,"percent_change":506,"volume":1860,"transactions":9,"vwap":1853},"2025-07-29",3.885,257800,{"date":1862,"open":1863,"high":1215,"low":1864,"close":1776,"change":188,"percent_change":1302,"volume":1865,"transactions":9,"vwap":1776},"2025-07-28",3.92,3.78,311400,{"date":1867,"open":1329,"high":1868,"low":1869,"close":1234,"change":646,"percent_change":843,"volume":1870,"transactions":9,"vwap":1234},"2025-07-25",3.918,3.71,447700,{"date":1872,"open":1794,"high":575,"low":1873,"close":1329,"change":123,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1329},"2025-07-24",3.483,7.16,421700,{"date":1877,"open":1323,"high":1878,"low":1824,"close":1794,"change":108,"percent_change":1255,"volume":1879,"transactions":9,"vwap":1794},"2025-07-23",3.515,729800,{"date":1881,"open":1295,"high":1794,"low":1882,"close":1295,"change":223,"percent_change":223,"volume":1883,"transactions":9,"vwap":1295},"2025-07-22",3.415,383600,{"date":1885,"open":647,"high":1756,"low":1338,"close":1295,"change":270,"percent_change":668,"volume":1886,"transactions":9,"vwap":1295},"2025-07-21",395000,{"date":1888,"open":1524,"high":1283,"low":1739,"close":1739,"change":911,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1739},"2025-07-18",-2.89,345800,{"date":1892,"open":1334,"high":1756,"low":1295,"close":1748,"change":776,"percent_change":1825,"volume":1893,"transactions":9,"vwap":1748},"2025-07-17",388000,{"date":1895,"open":1843,"high":1329,"low":1748,"close":1794,"change":285,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1794},"2025-07-16",-2.24,763600,{"date":1899,"open":1329,"high":1864,"low":1348,"close":1348,"change":384,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1348},"2025-07-15",-5.05,335800,{"date":1903,"open":1275,"high":1776,"low":1778,"close":1904,"change":534,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-07-14",3.76,2.45,279800,{"date":1908,"open":1248,"high":1776,"low":1370,"close":1275,"change":188,"percent_change":999,"volume":1909,"transactions":9,"vwap":1275},"2025-07-11",311700,{"date":1911,"open":1248,"high":1912,"low":1248,"close":1864,"change":833,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1864},"2025-07-10",3.825,0.53,324300,{"date":1916,"open":1783,"high":1904,"low":1783,"close":1904,"change":1917,"percent_change":1518,"volume":1918,"transactions":9,"vwap":1904},"2025-07-09",0.105,378700,{"date":1920,"open":1267,"high":1921,"low":1267,"close":1838,"change":1922,"percent_change":1923,"volume":684,"transactions":9,"vwap":1838},"2025-07-08",3.755,0.015,0.41,{"date":1925,"open":1869,"high":1926,"low":1364,"close":1318,"change":911,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1318},"2025-07-07",3.775,-2.67,424000,{"date":1930,"open":1267,"high":1904,"low":1267,"close":1329,"change":1931,"percent_change":1386,"volume":1932,"transactions":9,"vwap":1329},"2025-07-03",0.115,286900,{"date":1934,"open":1843,"high":1853,"low":1843,"close":1354,"change":1935,"percent_change":740,"volume":1936,"transactions":9,"vwap":1354},"2025-07-02",0.025,493100,{"date":1938,"open":1348,"high":1267,"low":1281,"close":1359,"change":223,"percent_change":223,"volume":1939,"transactions":9,"vwap":1359},"2025-07-01",390600,{"date":1941,"open":1323,"high":1942,"low":1323,"close":1359,"change":1723,"percent_change":711,"volume":1943,"transactions":9,"vwap":1359},"2025-06-30",3.725,642900,{"date":1945,"open":1274,"high":1359,"low":1946,"close":1323,"change":285,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1323},"2025-06-27",3.425,-2.27,444500,{"date":1950,"open":1524,"high":1951,"low":1952,"close":1274,"change":108,"percent_change":1839,"volume":1953,"transactions":9,"vwap":1274},"2025-06-26",3.615,3.491,449800,{"date":1955,"open":89,"high":1313,"low":1534,"close":1289,"change":534,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1289},"2025-06-25",2.66,354200,{"date":1959,"open":1290,"high":1323,"low":1960,"close":1288,"change":108,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1288},"2025-06-24",3.325,1.81,516000,{"date":1964,"open":1535,"high":1965,"low":1210,"close":1133,"change":270,"percent_change":917,"volume":1145,"transactions":9,"vwap":1133},"2025-06-23",3.365,{"date":1967,"open":1210,"high":1968,"low":1431,"close":1535,"change":699,"percent_change":1578,"volume":1969,"transactions":9,"vwap":1535},"2025-06-20",3.298,545400,{"date":1971,"open":1378,"high":1571,"low":1403,"close":1431,"change":223,"percent_change":223,"volume":1972,"transactions":9,"vwap":1431},"2025-06-18",369300,{"date":1974,"open":1386,"high":1571,"low":1390,"close":1431,"change":833,"percent_change":1581,"volume":1975,"transactions":9,"vwap":1431},"2025-06-17",389600,{"date":1977,"open":1379,"high":1541,"low":1402,"close":1379,"change":21,"percent_change":1423,"volume":1978,"transactions":9,"vwap":1379},"2025-06-16",361800,{"date":1980,"open":1386,"high":1408,"low":1384,"close":1402,"change":944,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1402},"2025-06-13",-1.56,340700,{"date":1984,"open":1402,"high":1985,"low":1402,"close":1431,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1431},"2025-06-12",3.279,0.035,1.1,402300,{"date":1990,"open":1210,"high":1744,"low":1386,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-06-11",3.175,-0.045,-1.4,339700,{"date":1996,"open":715,"high":1757,"low":1997,"close":715,"change":303,"percent_change":446,"volume":1998,"transactions":9,"vwap":715},"2025-06-10",3.166,457700,{"date":2000,"open":1431,"high":1600,"low":2001,"close":1431,"change":21,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1431},"2025-06-09",3.173,0.94,291100,{"date":2005,"open":715,"high":1547,"low":82,"close":1403,"change":113,"percent_change":577,"volume":2006,"transactions":9,"vwap":1403},"2025-06-06",542200,{"date":2008,"open":1547,"high":1499,"low":1403,"close":1379,"change":550,"percent_change":1404,"volume":2009,"transactions":9,"vwap":1379},"2025-06-05",295000,{"date":2011,"open":1210,"high":2012,"low":1379,"close":1210,"change":303,"percent_change":446,"volume":835,"transactions":9,"vwap":1210},"2025-06-04",3.277,{"date":2014,"open":82,"high":1343,"low":2015,"close":715,"change":360,"percent_change":251,"volume":2016,"transactions":9,"vwap":715},"2025-06-03",3.085,527700,{"date":2018,"open":1452,"high":1595,"low":1452,"close":1462,"change":311,"percent_change":706,"volume":2019,"transactions":9,"vwap":1462},"2025-06-02",546500,{"date":2021,"open":1507,"high":1173,"low":1507,"close":1489,"change":833,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1489},"2025-05-30",0.68,570300,{"date":2025,"open":1673,"high":1487,"low":1674,"close":1673,"change":1922,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1673},"2025-05-29",0.51,510900,{"date":2029,"open":2030,"high":770,"low":1507,"close":1644,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1644},"2025-05-28",2.94,-0.015,-0.51,273900,{"date":2035,"open":1507,"high":1482,"low":1518,"close":1673,"change":469,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1673},"2025-05-27",1.72,313100,{"date":2039,"open":2040,"high":1507,"low":2040,"close":1643,"change":469,"percent_change":1255,"volume":2041,"transactions":9,"vwap":1643},"2025-05-23",2.79,302300,{"date":2043,"open":2040,"high":2044,"low":1654,"close":1692,"change":699,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1692},"2025-05-22",2.946,1.42,343000,{"date":2048,"open":1518,"high":1638,"low":694,"close":2049,"change":293,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-05-21",2.81,-3.1,318900,{"date":2053,"open":2049,"high":2054,"low":2049,"close":1643,"change":534,"percent_change":1378,"volume":2055,"transactions":9,"vwap":1643},"2025-05-20",2.965,369700,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2049,"change":270,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2049},"2025-05-19",2.71,2.875,2.55,353100,{"date":2063,"open":1441,"high":1697,"low":1441,"close":2064,"change":1723,"percent_change":961,"volume":2065,"transactions":9,"vwap":2064},"2025-05-16",2.74,528600,{"date":2067,"open":2060,"high":2068,"low":177,"close":1441,"change":699,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1441},"2025-05-15",2.675,1.57,458300,{"date":2072,"open":2073,"high":2074,"low":312,"close":2060,"change":285,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2060},"2025-05-14",2.64,2.668,-3.04,508000,{"date":2078,"open":1643,"high":1674,"low":377,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-05-13",2.63,-0.33,-11.15,529600,{"date":2084,"open":2085,"high":1469,"low":2085,"close":1477,"change":514,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1477},"2025-05-12",2.75,8.82,703000,{"date":2089,"open":2085,"high":27,"low":2090,"close":2091,"change":550,"percent_change":416,"volume":2092,"transactions":9,"vwap":2091},"2025-05-09",2.705,2.72,372500,{"date":2094,"open":2095,"high":2096,"low":1956,"close":2097,"change":469,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-05-08",2.7,2.77,2.76,1.85,408200,{"date":2101,"open":694,"high":1692,"low":2095,"close":2058,"change":293,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2058},"2025-05-07",-3.21,372700,{"date":2105,"open":1638,"high":1673,"low":2040,"close":694,"change":1324,"percent_change":2106,"volume":2107,"transactions":9,"vwap":694},"2025-05-06",-5.41,454700,{"date":2109,"open":1673,"high":1450,"low":1638,"close":1477,"change":207,"percent_change":1010,"volume":2110,"transactions":9,"vwap":1477},"2025-05-05",577000,{"date":2112,"open":1508,"high":1440,"low":1673,"close":770,"change":113,"percent_change":2080,"volume":2113,"transactions":9,"vwap":770},"2025-05-02",551000,{"date":2115,"open":1489,"high":1457,"low":1702,"close":1452,"change":699,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1452},"2025-05-01",1.36,423100,{"date":2119,"open":1638,"high":1494,"low":2120,"close":1673,"change":223,"percent_change":223,"volume":2121,"transactions":9,"vwap":1673},"2025-04-30",2.825,926200,{"date":2123,"open":2030,"high":1450,"low":1644,"close":1673,"change":113,"percent_change":1067,"volume":2124,"transactions":9,"vwap":1673},"2025-04-29",368100,{"date":2126,"open":1518,"high":1452,"low":1518,"close":1477,"change":270,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1477},"2025-04-28",2.42,220800,{"date":2130,"open":694,"high":1644,"low":2131,"close":1659,"change":833,"percent_change":971,"volume":2132,"transactions":9,"vwap":1659},"2025-04-25",2.795,288600,{"date":2134,"open":1653,"high":1653,"low":1654,"close":1518,"change":833,"percent_change":971,"volume":2135,"transactions":9,"vwap":1518},"2025-04-24",580400,{"date":2137,"open":1507,"high":2138,"low":1655,"close":1692,"change":207,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1692},"2025-04-23",2.955,-0.7,421900,{"date":181,"open":1643,"high":1678,"low":694,"close":1518,"change":776,"percent_change":1136,"volume":2142,"transactions":9,"vwap":1518},388600]