[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COYA":3,"homepage-market-summary":31,"stock-historical-COYA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COYA","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},"Coya Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Coya Therapeutics Inc is a clinical-stage biotechnology company focused on developing proprietary new therapies to enhance the function of regulatory T cells (Tregs). The company's initial development programs are focused on neurodegenerative, chronic inflammatory, autoimmune, and metabolic diseases with high unmet medical needs.","8","Houston, TX",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},4.81,4.8,4.93,4.76,4.73,0.08,1.69,88687.374633,1303,4.8117,7.75,3.71,191598.29354844,27.2,943,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},152912,55812773.38711,-27.56,"2025-04-22",[182,183,192,203,212,221,230,239,249,259,269,279,287,297,307,318,328,338,347,356,363,372,380,390,399,406,414,424,431,440,446,453,460,464,473,481,487,494,501,508,515,522,530,537,546,557,566,577,587,595,604,610,617,624,631,637,644,650,655,662,667,673,679,685,693,701,708,716,725,732,737,743,749,755,760,764,770,776,781,784,789,794,797,802,806,812,817,821,824,829,834,838,843,847,852,857,863,869,875,881,888,895,903,909,914,919,923,927,931,937,942,945,950,955,959,963,966,970,973,977,980,986,992,998,1003,1010,1015,1021,1025,1031,1036,1040,1045,1051,1056,1059,1064,1069,1073,1077,1083,1087,1091,1096,1101,1105,1109,1113,1116,1120,1125,1127,1131,1135,1138,1142,1146,1149,1152,1156,1161,1164,1169,1174,1177,1182,1188,1193,1197,1202,1206,1209,1213,1218,1222,1226,1230,1235,1239,1245,1250,1256,1260,1263,1267,1272,1275,1281,1287,1293,1297,1302,1308,1315,1320,1325,1331,1337,1342,1349,1356,1362,1370,1375,1381,1388,1392,1398,1404,1411,1416,1423,1430,1436,1442,1447,1450,1455,1462,1466,1468,1473,1478,1483,1487,1492,1496,1500,1504,1508,1514,1520,1524,1528,1533,1539,1546,1555,1563,1568,1573,1580,1587,1594,1599,1603,1610,1615,1621,1626,1632,1636,1640,1645,1651,1655,1659,1664,1670,1674,1678,1683,1687,1692,1695,1701,1707,1712,1717,1723,1729,1733,1738,1745,1749,1756,1763,1767,1772,1778,1784,1789,1792,1797,1802,1808,1814,1816,1821,1824,1827,1831,1835,1840,1845,1850,1855,1861,1864,1870,1875,1882,1886,1891,1896,1899,1903,1908,1912,1915,1921,1925,1930,1933,1936,1940,1944,1947,1950,1955,1958,1964,1969,1976,1981,1986,1990,1995,1999,2004,2007,2011,2014,2019,2023,2028,2032,2035,2040,2046,2049,2055,2059,2062,2067,2072,2076,2079,2083,2087,2092,2098,2102,2105,2109,2115,2121,2126,2130,2135,2140,2143,2147,2151,2157],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5,4.7,-0.28,-5.59,116132.796447,1272,4.8483,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.06,5.15,4.98,5.01,-0.02,-0.4,101360.637,1246,5.0366,{"date":204,"open":205,"high":206,"low":18,"close":207,"change":208,"percent_change":47,"volume":209,"transactions":210,"vwap":211},"2026-09-29",5.02,5.05,5.03,0.05,75465.8613,668,4.9978,{"date":213,"open":207,"high":214,"low":215,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",5.12,4.96,-0.1,-1.97,120318.1343,1492,5.0325,{"date":222,"open":223,"high":224,"low":205,"close":225,"change":216,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",5.19,5.24,5.08,-1.93,59938.335607,1047,5.1079,{"date":231,"open":205,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",5.18,4.92,0.14,2.78,106635.107783,1468,5.0557,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",5.31,4.9,5.04,-0.26,-4.91,158612.253434,1767,5.0842,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":153,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.99,5.35,4.9301,5.3,7.07,334121.287073,2224,5.2175,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":108,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",4.94,5.0399,4.831,4.95,1.23,167197.898962,1740,4.9459,{"date":270,"open":19,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",5.085,4.705,4.89,0.13,2.73,403456.646347,2634,4.9638,{"date":280,"open":281,"high":273,"low":281,"close":19,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",4.54,0.3,6.73,221539.263901,1573,4.7256,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",4.66,4.7193,4.46,-0.19,-4.09,129322.0322,1250,4.5414,{"date":298,"open":299,"high":300,"low":301,"close":97,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",4.62,4.72,4.49,0.01,0.22,215167.629563,1684,4.6258,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",4.39,4.78,4.33,4.64,0.26,5.94,201465.790233,1571,4.633,{"date":319,"open":320,"high":289,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.59,4.37,4.38,-0.14,-3.1,139342.82622,778,4.4572,{"date":329,"open":330,"high":299,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",4.61,4.455,4.52,-0.09,-1.95,93464.629574,988,4.5327,{"date":339,"open":340,"high":341,"low":342,"close":330,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.55,4.695,4.53,0,77819.4762,1236,4.6072,{"date":348,"open":349,"high":349,"low":350,"close":330,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",4.82,4.595,-0.15,-3.15,98353.746333,1099,4.6934,{"date":357,"open":281,"high":358,"low":332,"close":19,"change":359,"percent_change":299,"volume":360,"transactions":361,"vwap":362},"2026-09-04",4.77,0.21,75759.036639,1241,4.6343,{"date":364,"open":365,"high":366,"low":367,"close":340,"change":274,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",4.5,4.58,4.36,2.94,100315.0322,1054,4.4865,{"date":373,"open":342,"high":374,"low":309,"close":375,"change":333,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",4.6485,4.42,-2,55682.765586,855,4.45,{"date":381,"open":332,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",4.6295,4.48,4.51,-0.05,-1.1,100925.395682,1452,4.5405,{"date":391,"open":366,"high":392,"low":384,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",4.6982,4.56,-0.03,-0.65,47432.950933,923,4.5597,{"date":400,"open":349,"high":349,"low":340,"close":320,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",-0.27,-5.56,153108.4502,1441,4.6364,{"date":407,"open":408,"high":408,"low":19,"close":409,"change":113,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",5.14,4.86,-0.21,77622.049538,737,4.8978,{"date":415,"open":205,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",5.0299,4.83,4.87,-0.17,-3.37,54399.127618,700,4.8928,{"date":425,"open":251,"high":426,"low":196,"close":243,"change":21,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",5.22,1.61,145185.3952,1677,5.0878,{"date":432,"open":273,"high":433,"low":434,"close":215,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",5.26,4.71,0.09,1.85,147065.274673,1961,4.9237,{"date":441,"open":242,"high":264,"low":442,"close":418,"change":302,"percent_change":359,"volume":443,"transactions":444,"vwap":445},"2026-08-21",4.805,70948.3037,909,4.8577,{"date":447,"open":185,"high":185,"low":20,"close":409,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",-0.11,-2.21,58509.395131,721,4.8554,{"date":454,"open":215,"high":455,"low":264,"close":456,"change":208,"percent_change":90,"volume":457,"transactions":458,"vwap":459},"2026-08-19",5.1,4.97,115941.177937,1972,4.9954,{"date":461,"open":97,"high":18,"low":97,"close":233,"change":123,"percent_change":252,"volume":462,"transactions":463,"vwap":191},"2026-08-18",106357.405277,1311,{"date":465,"open":16,"high":16,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",4.63,4.67,-0.12,-2.51,67271.258585,1128,4.7017,{"date":474,"open":186,"high":475,"low":340,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":24,"vwap":480},"2026-08-14",4.85,4.79,0.12,2.57,113554.403575,4.7233,{"date":482,"open":300,"high":349,"low":467,"close":467,"change":198,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",-0.43,97341.962504,1509,4.7315,{"date":488,"open":417,"high":417,"low":467,"close":489,"change":448,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",4.69,-2.29,84386.332709,1276,4.7234,{"date":495,"open":299,"high":475,"low":332,"close":17,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",0.16,3.45,130173.06792,1527,4.7316,{"date":502,"open":17,"high":17,"low":503,"close":312,"change":419,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",4.57,-3.53,181083.464903,2112,4.6469,{"date":509,"open":434,"high":510,"low":97,"close":16,"change":511,"percent_change":205,"volume":512,"transactions":513,"vwap":514},"2026-08-07",4.8391,0.23,140830.716864,1838,4.7605,{"date":516,"open":517,"high":341,"low":332,"close":366,"change":518,"percent_change":138,"volume":519,"transactions":520,"vwap":521},"2026-08-06",4.555,0.03,176290.086451,2835,4.5895,{"date":523,"open":330,"high":524,"low":525,"close":340,"change":198,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",4.6714,4.485,-0.44,99655.021334,1269,4.566,{"date":531,"open":379,"high":97,"low":532,"close":503,"change":234,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",4.43,3.16,145557.930781,1800,4.5712,{"date":538,"open":539,"high":291,"low":540,"close":532,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",4.24,4.13,0.24,5.73,116692.673876,1058,4.368,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",4.08,4.22,3.995,4.19,0.11,2.7,176974.05441,2257,4.1194,{"date":558,"open":559,"high":560,"low":561,"close":548,"change":359,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",3.94,4.12,3.92,5.43,151354.284488,1176,4.0204,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",4,4.15,3.855,3.87,-0.13,-3.25,144262.926375,1516,3.9708,{"date":578,"open":579,"high":580,"low":581,"close":568,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",4.26,4.29,3.985,-0.265,-6.21,203085.705841,2160,4.0515,{"date":588,"open":311,"high":589,"low":539,"close":590,"change":591,"percent_change":153,"volume":592,"transactions":593,"vwap":594},"2026-07-27",4.405,4.265,0.015,81167.979094,1279,4.3098,{"date":596,"open":309,"high":597,"low":598,"close":599,"change":572,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",4.4355,4.21,4.25,-2.97,156911.084396,1888,4.2541,{"date":605,"open":606,"high":532,"low":539,"close":322,"change":302,"percent_change":511,"volume":607,"transactions":608,"vwap":609},"2026-07-23",4.34,240943.28488,2490,4.3338,{"date":611,"open":393,"high":393,"low":606,"close":321,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",-0.18,-3.96,143266.2949,2029,4.3985,{"date":618,"open":301,"high":619,"low":322,"close":340,"change":552,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",4.5887,2.48,257674.5739,3617,4.5206,{"date":625,"open":393,"high":300,"low":532,"close":626,"change":216,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",4.44,-2.2,245942.7919,3884,4.531,{"date":632,"open":320,"high":289,"low":633,"close":281,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":281},"2026-07-17",4.445,-0.06,-1.3,360900,{"date":638,"open":639,"high":475,"low":342,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-16",4.84,4.6,-0.24,-4.96,343800,{"date":645,"open":646,"high":647,"low":300,"close":639,"change":394,"percent_change":648,"volume":649,"transactions":9,"vwap":639},"2026-07-15",4.88,4.975,-0.62,256600,{"date":651,"open":242,"high":652,"low":17,"close":418,"change":591,"percent_change":653,"volume":654,"transactions":9,"vwap":418},"2026-07-14",5.36,0.31,441300,{"date":656,"open":657,"high":657,"low":358,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-13",5.23,4.855,-0.405,-7.7,405000,{"date":663,"open":664,"high":665,"low":251,"close":433,"change":343,"percent_change":343,"volume":666,"transactions":9,"vwap":433},"2026-07-10",5.33,5.635,392200,{"date":668,"open":669,"high":670,"low":433,"close":433,"change":216,"percent_change":671,"volume":672,"transactions":9,"vwap":433},"2026-07-09",5.37,5.52,-1.87,264300,{"date":674,"open":675,"high":675,"low":664,"close":652,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":652},"2026-07-08",5.75,-0.39,-6.78,575000,{"date":680,"open":681,"high":682,"low":683,"close":675,"change":113,"percent_change":419,"volume":684,"transactions":9,"vwap":675},"2026-07-07",5.72,5.88,5.42,305900,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":216,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-06",5.9,5.965,5.64,5.76,-1.71,170000,{"date":694,"open":675,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-02",6.1,5.571,5.86,0.2,3.53,107500,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":292,"percent_change":573,"volume":707,"transactions":9,"vwap":706},"2026-07-01",5.87,5.925,5.58,5.66,104000,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",6.04,6.21,5.85,-0.22,-3.62,300300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",5.53,6.08,5.44,6.07,0.57,10.36,292700,{"date":726,"open":727,"high":728,"low":185,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",5.2,5.5,0.37,7.21,249100,{"date":733,"open":252,"high":562,"low":214,"close":734,"change":292,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-25",5.13,-3.57,134100,{"date":738,"open":739,"high":728,"low":241,"close":740,"change":741,"percent_change":635,"volume":742,"transactions":9,"vwap":740},"2026-06-24",5.39,5.32,-0.07,115300,{"date":744,"open":657,"high":728,"low":745,"close":739,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-06-23",5.175,0.1,1.89,268700,{"date":750,"open":206,"high":751,"low":261,"close":752,"change":729,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",5.49,5.29,7.52,409100,{"date":756,"open":757,"high":734,"low":16,"close":233,"change":448,"percent_change":758,"volume":759,"transactions":9,"vwap":233},"2026-06-18",5.09,-2.19,215700,{"date":761,"open":349,"high":762,"low":434,"close":207,"change":359,"percent_change":367,"volume":763,"transactions":9,"vwap":207},"2026-06-17",5.21,322200,{"date":765,"open":766,"high":767,"low":299,"close":349,"change":741,"percent_change":768,"volume":769,"transactions":9,"vwap":349},"2026-06-16",4.91,4.922,-1.43,154000,{"date":771,"open":476,"high":772,"low":773,"close":273,"change":774,"percent_change":533,"volume":775,"transactions":9,"vwap":273},"2026-06-15",4.935,4.75,0.15,186700,{"date":777,"open":97,"high":261,"low":503,"close":778,"change":746,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-12",4.74,2.16,115000,{"date":782,"open":375,"high":186,"low":311,"close":312,"change":511,"percent_change":426,"volume":783,"transactions":9,"vwap":312},"2026-06-11",175100,{"date":785,"open":379,"high":20,"low":786,"close":786,"change":741,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-10",4.41,-1.56,116500,{"date":790,"open":312,"high":186,"low":791,"close":383,"change":741,"percent_change":792,"volume":793,"transactions":9,"vwap":383},"2026-06-09",4.3,-1.54,93100,{"date":795,"open":384,"high":299,"low":321,"close":340,"change":274,"percent_change":368,"volume":796,"transactions":9,"vwap":340},"2026-06-08",83700,{"date":798,"open":194,"high":455,"low":786,"close":375,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":375},"2026-06-05",-0.45,-9.24,234200,{"date":803,"open":289,"high":804,"low":312,"close":418,"change":511,"percent_change":215,"volume":805,"transactions":9,"vwap":418},"2026-06-04",5.0050001,156100,{"date":807,"open":300,"high":808,"low":809,"close":312,"change":333,"percent_change":810,"volume":811,"transactions":9,"vwap":312},"2026-06-03",4.745,4.4,-1.9,118000,{"date":813,"open":456,"high":456,"low":814,"close":20,"change":612,"percent_change":815,"volume":816,"transactions":9,"vwap":20},"2026-06-02",4.645,-3.67,201400,{"date":818,"open":349,"high":195,"low":773,"close":766,"change":435,"percent_change":819,"volume":820,"transactions":9,"vwap":766},"2026-06-01",1.87,401200,{"date":822,"open":417,"high":418,"low":312,"close":349,"change":113,"percent_change":410,"volume":823,"transactions":9,"vwap":349},"2026-05-29",118700,{"date":825,"open":778,"high":475,"low":826,"close":417,"change":108,"percent_change":827,"volume":828,"transactions":9,"vwap":417},"2026-05-28",4.655,1.26,86600,{"date":830,"open":300,"high":418,"low":831,"close":358,"change":108,"percent_change":832,"volume":833,"transactions":9,"vwap":358},"2026-05-27",4.685,1.27,57700,{"date":835,"open":17,"high":417,"low":836,"close":434,"change":216,"percent_change":837,"volume":793,"transactions":9,"vwap":434},"2026-05-26",4.625,-2.08,{"date":839,"open":17,"high":840,"low":841,"close":16,"change":394,"percent_change":648,"volume":842,"transactions":9,"vwap":16},"2026-05-22",5.0079999,4.785,76000,{"date":844,"open":330,"high":845,"low":384,"close":639,"change":303,"percent_change":19,"volume":846,"transactions":9,"vwap":639},"2026-05-21",4.893,99700,{"date":848,"open":503,"high":849,"low":365,"close":299,"change":208,"percent_change":850,"volume":851,"transactions":9,"vwap":299},"2026-05-20",4.885,1.09,66000,{"date":853,"open":639,"high":409,"low":340,"close":503,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":503},"2026-05-19",-0.35,-7.11,86000,{"date":858,"open":206,"high":859,"low":475,"close":233,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":233},"2026-05-18",5.28,-0.04,-0.81,256200,{"date":864,"open":865,"high":865,"low":242,"close":215,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":215},"2026-05-15",5.34,-0.3,-5.7,152100,{"date":870,"open":320,"high":652,"low":871,"close":433,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":433},"2026-05-14",4.318,0.72,15.86,440800,{"date":876,"open":877,"high":814,"low":878,"close":281,"change":123,"percent_change":879,"volume":880,"transactions":9,"vwap":281},"2026-05-13",4.2,4.142,5.83,273600,{"date":882,"open":883,"high":884,"low":885,"close":580,"change":552,"percent_change":886,"volume":887,"transactions":9,"vwap":580},"2026-05-12",4.17,4.345,3.895,2.63,512500,{"date":889,"open":560,"high":890,"low":560,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-11",4.245,4.18,0.07,1.7,144100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":333,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-08",4.23,4.275,4.06,4.11,-2.14,165700,{"date":904,"open":905,"high":906,"low":569,"close":877,"change":860,"percent_change":907,"volume":908,"transactions":9,"vwap":877},"2026-05-07",4.32,4.335,-0.94,100900,{"date":910,"open":911,"high":912,"low":883,"close":539,"change":113,"percent_change":641,"volume":913,"transactions":9,"vwap":539},"2026-05-06",4.27,4.365,74500,{"date":915,"open":916,"high":916,"low":569,"close":599,"change":113,"percent_change":917,"volume":918,"transactions":9,"vwap":599},"2026-05-05",4.31,-0.23,159900,{"date":920,"open":877,"high":921,"low":900,"close":579,"change":435,"percent_change":779,"volume":922,"transactions":9,"vwap":579},"2026-05-04",4.295,127700,{"date":924,"open":897,"high":905,"low":569,"close":883,"change":634,"percent_change":925,"volume":926,"transactions":9,"vwap":883},"2026-05-01",-1.42,120700,{"date":928,"open":900,"high":911,"low":548,"close":897,"change":496,"percent_change":929,"volume":930,"transactions":9,"vwap":897},"2026-04-30",3.93,78400,{"date":932,"open":897,"high":933,"low":899,"close":934,"change":292,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-29",4.375,4.07,-4.46,108500,{"date":938,"open":379,"high":365,"low":939,"close":579,"change":323,"percent_change":940,"volume":941,"transactions":9,"vwap":579},"2026-04-28",4.255,-3.18,63700,{"date":943,"open":579,"high":393,"low":579,"close":809,"change":21,"percent_change":436,"volume":944,"transactions":9,"vwap":809},"2026-04-27",140300,{"date":946,"open":916,"high":322,"low":947,"close":905,"change":198,"percent_change":948,"volume":949,"transactions":9,"vwap":905},"2026-04-24",4.175,-0.46,109500,{"date":951,"open":291,"high":291,"low":952,"close":606,"change":741,"percent_change":953,"volume":954,"transactions":9,"vwap":606},"2026-04-23",4.189,-1.59,175000,{"date":956,"open":393,"high":312,"low":786,"close":786,"change":468,"percent_change":957,"volume":958,"transactions":9,"vwap":786},"2026-04-22",-2.65,160600,{"date":960,"open":185,"high":206,"low":332,"close":342,"change":948,"percent_change":961,"volume":962,"transactions":9,"vwap":342},"2026-04-21",-9.22,236200,{"date":964,"open":778,"high":225,"low":489,"close":251,"change":359,"percent_change":309,"volume":965,"transactions":9,"vwap":251},"2026-04-20",234800,{"date":967,"open":340,"high":349,"low":342,"close":310,"change":282,"percent_change":968,"volume":969,"transactions":9,"vwap":310},"2026-04-17",6.7,219800,{"date":971,"open":332,"high":281,"low":606,"close":383,"change":385,"percent_change":386,"volume":972,"transactions":9,"vwap":383},"2026-04-16",82100,{"date":974,"open":379,"high":281,"low":606,"close":342,"change":892,"percent_change":975,"volume":976,"transactions":9,"vwap":342},"2026-04-15",1.57,107200,{"date":978,"open":383,"high":384,"low":791,"close":291,"change":302,"percent_change":303,"volume":979,"transactions":9,"vwap":291},"2026-04-14",130700,{"date":981,"open":891,"high":365,"low":982,"close":379,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":379},"2026-04-13",4.16,0.28,6.71,208000,{"date":987,"open":281,"high":988,"low":899,"close":883,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":883},"2026-04-10",4.585,-0.36,-7.95,156600,{"date":993,"open":994,"high":366,"low":540,"close":342,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":342},"2026-04-09",4.14,0.42,10.22,342200,{"date":999,"open":1000,"high":883,"low":568,"close":900,"change":477,"percent_change":1001,"volume":1002,"transactions":9,"vwap":900},"2026-04-08",4.09,3.01,171300,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":634,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-07",4.03,3.9,3.99,-1.48,82000,{"date":1011,"open":548,"high":540,"low":1006,"close":1012,"change":1013,"percent_change":47,"volume":1014,"transactions":9,"vwap":1012},"2026-04-06",4.05,0.04,191400,{"date":1016,"open":1017,"high":560,"low":1018,"close":1019,"change":741,"percent_change":1020,"volume":842,"transactions":9,"vwap":1019},"2026-04-02",3.96,3.91,4.01,-1.72,{"date":1022,"open":568,"high":551,"low":1007,"close":548,"change":234,"percent_change":1023,"volume":1024,"transactions":9,"vwap":548},"2026-04-01",3.55,111500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":559,"change":496,"percent_change":897,"volume":1030,"transactions":9,"vwap":559},"2026-03-31",3.84,4.015,3.755,99400,{"date":1032,"open":568,"high":1005,"low":27,"close":1033,"change":612,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-30",3.78,-4.55,128900,{"date":1037,"open":891,"high":891,"low":1018,"close":1017,"change":713,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1017},"2026-03-27",-5.26,251300,{"date":1041,"open":982,"high":911,"low":1042,"close":891,"change":1043,"percent_change":989,"volume":1044,"transactions":9,"vwap":891},"2026-03-26",4.1,-0.015,118500,{"date":1046,"open":891,"high":309,"low":569,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-25",4.195,0.045,1.08,185000,{"date":1052,"open":598,"high":549,"low":1053,"close":569,"change":741,"percent_change":1054,"volume":1055,"transactions":9,"vwap":569},"2026-03-24",4.02,-1.66,176900,{"date":1057,"open":897,"high":580,"low":540,"close":549,"change":302,"percent_change":541,"volume":1058,"transactions":9,"vwap":549},"2026-03-23",90100,{"date":1060,"open":580,"high":791,"low":1061,"close":598,"change":634,"percent_change":1062,"volume":1063,"transactions":9,"vwap":598},"2026-03-20",4.125,-1.41,142000,{"date":1065,"open":1066,"high":1066,"low":900,"close":911,"change":612,"percent_change":1067,"volume":1068,"transactions":9,"vwap":911},"2026-03-19",4.483,-4.04,206700,{"date":1070,"open":532,"high":1071,"low":579,"close":379,"change":208,"percent_change":1072,"volume":731,"transactions":9,"vwap":379},"2026-03-18",4.68,1.14,{"date":1074,"open":342,"high":330,"low":321,"close":809,"change":216,"percent_change":1075,"volume":1076,"transactions":9,"vwap":809},"2026-03-17",-2.22,68000,{"date":1078,"open":291,"high":1079,"low":1080,"close":365,"change":394,"percent_change":1081,"volume":1082,"transactions":9,"vwap":365},"2026-03-16",4.635,4.35,-0.66,165600,{"date":1084,"open":310,"high":409,"low":291,"close":342,"change":713,"percent_change":1085,"volume":1086,"transactions":9,"vwap":342},"2026-03-13",-4.63,138200,{"date":1088,"open":475,"high":409,"low":489,"close":773,"change":612,"percent_change":1089,"volume":1090,"transactions":9,"vwap":773},"2026-03-12",-3.65,134000,{"date":1092,"open":242,"high":1093,"low":476,"close":18,"change":518,"percent_change":1094,"volume":1095,"transactions":9,"vwap":18},"2026-03-11",4.965,0.61,122000,{"date":1097,"open":475,"high":1098,"low":417,"close":242,"change":108,"percent_change":1099,"volume":1100,"transactions":9,"vwap":242},"2026-03-10",5.055,1.24,135900,{"date":1102,"open":434,"high":646,"low":289,"close":639,"change":208,"percent_change":1103,"volume":1104,"transactions":9,"vwap":639},"2026-03-09",1.04,87600,{"date":1106,"open":97,"high":646,"low":312,"close":476,"change":208,"percent_change":1107,"volume":1108,"transactions":9,"vwap":476},"2026-03-06",1.05,89500,{"date":1110,"open":766,"high":207,"low":1071,"close":778,"change":292,"percent_change":1111,"volume":1112,"transactions":9,"vwap":778},"2026-03-05",-3.85,79500,{"date":1114,"open":300,"high":196,"low":466,"close":18,"change":541,"percent_change":214,"volume":1115,"transactions":9,"vwap":18},"2026-03-04",96900,{"date":1117,"open":310,"high":658,"low":320,"close":489,"change":713,"percent_change":1118,"volume":1119,"transactions":9,"vwap":489},"2026-03-03",-4.48,119100,{"date":1121,"open":646,"high":264,"low":1122,"close":766,"change":385,"percent_change":1123,"volume":1124,"transactions":9,"vwap":766},"2026-03-02",4.661,-1.01,161300,{"date":1126,"open":233,"high":243,"low":639,"close":215,"change":198,"percent_change":199,"volume":1009,"transactions":9,"vwap":215},"2026-02-27",{"date":1128,"open":205,"high":225,"low":417,"close":196,"change":741,"percent_change":1129,"volume":1130,"transactions":9,"vwap":196},"2026-02-26",-1.39,69700,{"date":1132,"open":233,"high":455,"low":409,"close":206,"change":774,"percent_change":1133,"volume":1134,"transactions":9,"vwap":206},"2026-02-25",3.06,155900,{"date":1136,"open":466,"high":766,"low":640,"close":242,"change":303,"percent_change":186,"volume":1137,"transactions":9,"vwap":242},"2026-02-24",135000,{"date":1139,"open":640,"high":300,"low":366,"close":1071,"change":892,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1071},"2026-02-23",1.52,55700,{"date":1143,"open":17,"high":17,"low":340,"close":330,"change":641,"percent_change":1144,"volume":1145,"transactions":9,"vwap":330},"2026-02-20",-4.95,103800,{"date":1147,"open":17,"high":242,"low":1079,"close":475,"change":343,"percent_change":343,"volume":1148,"transactions":9,"vwap":475},"2026-02-19",161200,{"date":1150,"open":330,"high":418,"low":330,"close":475,"change":698,"percent_change":791,"volume":1151,"transactions":9,"vwap":475},"2026-02-18",83200,{"date":1153,"open":300,"high":773,"low":384,"close":97,"change":634,"percent_change":1154,"volume":1155,"transactions":9,"vwap":97},"2026-02-17",-1.27,123200,{"date":1157,"open":1071,"high":475,"low":1158,"close":434,"change":394,"percent_change":1159,"volume":1160,"transactions":9,"vwap":434},"2026-02-13",4.675,-0.63,76500,{"date":1162,"open":233,"high":233,"low":489,"close":778,"change":292,"percent_change":1111,"volume":1163,"transactions":9,"vwap":778},"2026-02-12",65300,{"date":1165,"open":185,"high":197,"low":1166,"close":18,"change":394,"percent_change":1167,"volume":1168,"transactions":9,"vwap":18},"2026-02-11",4.765,-0.6,106000,{"date":1170,"open":273,"high":740,"low":1171,"close":215,"change":108,"percent_change":1172,"volume":1173,"transactions":9,"vwap":215},"2026-02-10",4.775,1.22,189000,{"date":1175,"open":417,"high":264,"low":300,"close":242,"change":108,"percent_change":1099,"volume":1176,"transactions":9,"vwap":242},"2026-02-09",136900,{"date":1178,"open":532,"high":1179,"low":532,"close":639,"change":995,"percent_change":1180,"volume":1181,"transactions":9,"vwap":639},"2026-02-06",4.878,9.5,110300,{"date":1183,"open":434,"high":1184,"low":786,"close":375,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":375},"2026-02-05",4.795,-0.34,-7.14,208100,{"date":1189,"open":639,"high":1190,"low":467,"close":19,"change":216,"percent_change":1191,"volume":1192,"transactions":9,"vwap":19},"2026-02-04",4.966,-2.06,168300,{"date":1194,"open":434,"high":261,"low":489,"close":409,"change":477,"percent_change":1195,"volume":1196,"transactions":9,"vwap":409},"2026-02-03",2.53,165400,{"date":1198,"open":299,"high":1199,"low":299,"close":778,"change":435,"percent_change":1200,"volume":1201,"transactions":9,"vwap":778},"2026-02-02",4.865,1.94,206500,{"date":1203,"open":1071,"high":1204,"low":365,"close":97,"change":208,"percent_change":850,"volume":1205,"transactions":9,"vwap":97},"2026-01-30",4.846,293000,{"date":1207,"open":503,"high":19,"low":379,"close":640,"change":343,"percent_change":343,"volume":1208,"transactions":9,"vwap":640},"2026-01-29",191000,{"date":1210,"open":409,"high":1211,"low":365,"close":640,"change":641,"percent_change":642,"volume":1212,"transactions":9,"vwap":640},"2026-01-28",4.864,315400,{"date":1214,"open":489,"high":409,"low":1215,"close":639,"change":496,"percent_change":1216,"volume":1217,"transactions":9,"vwap":639},"2026-01-27",4.662,3.42,83600,{"date":1219,"open":289,"high":358,"low":384,"close":1071,"change":860,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1071},"2026-01-26",-0.85,221500,{"date":1223,"open":20,"high":1224,"low":393,"close":300,"change":113,"percent_change":410,"volume":1225,"transactions":9,"vwap":300},"2026-01-23",4.815,304900,{"date":1227,"open":281,"high":19,"low":301,"close":20,"change":1228,"percent_change":1017,"volume":1229,"transactions":9,"vwap":20},"2026-01-22",0.18,212600,{"date":1231,"open":383,"high":1232,"low":321,"close":340,"change":892,"percent_change":1233,"volume":1234,"transactions":9,"vwap":340},"2026-01-21",4.638,1.56,302300,{"date":1236,"open":598,"high":393,"low":1237,"close":383,"change":698,"percent_change":467,"volume":1238,"transactions":9,"vwap":383},"2026-01-20",4.012,353800,{"date":1240,"open":900,"high":321,"low":1241,"close":1242,"change":123,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-16",4.061,4.28,6.2,385300,{"date":1246,"open":466,"high":20,"low":559,"close":1005,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1005},"2026-01-15",-0.61,-13.15,1027200,{"date":1251,"open":489,"high":1252,"low":299,"close":312,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":312},"2026-01-14",4.949,0.02,0.43,279100,{"date":1257,"open":773,"high":475,"low":379,"close":299,"change":572,"percent_change":1258,"volume":1259,"transactions":9,"vwap":299},"2026-01-13",-2.74,324300,{"date":1261,"open":646,"high":646,"low":340,"close":773,"change":216,"percent_change":1191,"volume":1262,"transactions":9,"vwap":773},"2026-01-12",364700,{"date":1264,"open":195,"high":195,"low":310,"close":475,"change":401,"percent_change":1265,"volume":1266,"transactions":9,"vwap":475},"2026-01-09",-5.27,576800,{"date":1268,"open":195,"high":1269,"low":251,"close":214,"change":394,"percent_change":1270,"volume":1271,"transactions":9,"vwap":214},"2026-01-08",5.4,-0.58,386200,{"date":1273,"open":740,"high":728,"low":197,"close":195,"change":216,"percent_change":810,"volume":1274,"transactions":9,"vwap":195},"2026-01-07",340200,{"date":1276,"open":562,"high":1277,"low":1278,"close":1278,"change":448,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-06",5.48,5.25,-2.05,166900,{"date":1282,"open":675,"high":1283,"low":241,"close":652,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":652},"2026-01-05",5.96,-0.29,-5.13,321400,{"date":1288,"open":879,"high":1289,"low":720,"close":1290,"change":351,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-02",5.935,5.65,-2.59,291300,{"date":1294,"open":751,"high":687,"low":751,"close":1295,"change":313,"percent_change":489,"volume":1296,"transactions":9,"vwap":1295},"2025-12-31",5.8,161100,{"date":1298,"open":718,"high":1299,"low":1269,"close":1300,"change":113,"percent_change":612,"volume":1301,"transactions":9,"vwap":1300},"2025-12-30",6.03,5.54,238000,{"date":1303,"open":1277,"high":1304,"low":739,"close":1305,"change":21,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-12-29",5.63,5.55,1.46,221400,{"date":1309,"open":1300,"high":1310,"low":752,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-26",5.752,5.47,-0.08,-1.44,89000,{"date":1316,"open":683,"high":1317,"low":254,"close":1305,"change":496,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1305},"2025-12-24",5.6,2.97,128800,{"date":1321,"open":1322,"high":1322,"low":865,"close":739,"change":518,"percent_change":1323,"volume":1324,"transactions":9,"vwap":739},"2025-12-23",5.69,0.56,139500,{"date":1326,"open":1327,"high":1328,"low":865,"close":652,"change":572,"percent_change":1329,"volume":1330,"transactions":9,"vwap":652},"2025-12-22",5.57,5.77,-2.37,194200,{"date":1332,"open":752,"high":1305,"low":1333,"close":751,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":751},"2025-12-19",5.27,0.19,3.58,363500,{"date":1338,"open":1290,"high":1339,"low":1278,"close":254,"change":866,"percent_change":1340,"volume":1341,"transactions":9,"vwap":254},"2025-12-18",5.758,-5.36,327600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1317,"change":917,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1317},"2025-12-17",5.89,6.01,5.567,-3.95,196500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":879,"change":1312,"percent_change":1354,"volume":1355,"transactions":9,"vwap":879},"2025-12-16",5.91,5.95,5.725,-1.35,204700,{"date":1357,"open":1358,"high":1359,"low":687,"close":1351,"change":401,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1351},"2025-12-15",6.23,6.355,-4.37,301100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":741,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-12",6.29,6.44,6.12,6.18,-1.12,268300,{"date":1371,"open":1299,"high":1372,"low":1299,"close":1373,"change":496,"percent_change":886,"volume":1374,"transactions":9,"vwap":1373},"2025-12-11",6.275,6.25,245300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":385,"percent_change":861,"volume":1187,"transactions":9,"vwap":1380},"2025-12-10",6.11,6.325,6,6.09,{"date":1382,"open":1383,"high":1384,"low":721,"close":1385,"change":892,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-09",6.15,6.3,6.14,1.15,190300,{"date":1389,"open":1380,"high":1243,"low":1352,"close":721,"change":208,"percent_change":1390,"volume":1391,"transactions":9,"vwap":721},"2025-12-08",0.83,276900,{"date":1393,"open":1394,"high":1394,"low":1351,"close":1395,"change":1253,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-05",6.17,6.02,0.33,155500,{"date":1399,"open":695,"high":1400,"low":1401,"close":1379,"change":351,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1379},"2025-12-04",6.125,5.93,-2.44,98000,{"date":1405,"open":1406,"high":1407,"low":1401,"close":1383,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1383},"2025-12-03",5.98,6.24,0.17,2.84,103600,{"date":1412,"open":1384,"high":1413,"low":1283,"close":1406,"change":244,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1406},"2025-12-02",6.33,-4.17,192200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1407,"change":401,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1407},"2025-12-01",6.51,6.62,6.16,-4.15,119600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1418,"change":274,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1418},"2025-11-28",6.46,6.578,6.36,2.04,150300,{"date":1431,"open":1432,"high":1433,"low":721,"close":1434,"change":143,"percent_change":859,"volume":1435,"transactions":9,"vwap":1434},"2025-11-26",6.19,6.392,6.38,147300,{"date":1437,"open":719,"high":1438,"low":1439,"close":1440,"change":302,"percent_change":1408,"volume":1441,"transactions":9,"vwap":1440},"2025-11-25",6.095,5.92,6.06,103000,{"date":1443,"open":1345,"high":1364,"low":1351,"close":1444,"change":892,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-11-24",6.05,1.17,176800,{"date":1448,"open":1379,"high":1377,"low":1439,"close":1406,"change":343,"percent_change":343,"volume":1449,"transactions":9,"vwap":1406},"2025-11-21",127000,{"date":1451,"open":1452,"high":1243,"low":1452,"close":1406,"change":1334,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1406},"2025-11-20",5.79,3.28,259900,{"date":1456,"open":1377,"high":1457,"low":1458,"close":1452,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1452},"2025-11-19",6.179,5.7,-0.37,-6.01,405400,{"date":1463,"open":712,"high":1420,"low":1464,"close":1420,"change":653,"percent_change":254,"volume":1465,"transactions":9,"vwap":1420},"2025-11-18",5.68,150700,{"date":1467,"open":712,"high":1345,"low":1464,"close":712,"change":198,"percent_change":1185,"volume":1238,"transactions":9,"vwap":712},"2025-11-17",{"date":1469,"open":697,"high":721,"low":1470,"close":703,"change":333,"percent_change":1471,"volume":1472,"transactions":9,"vwap":703},"2025-11-14",5.735,-1.51,116900,{"date":1474,"open":695,"high":1475,"low":879,"close":1283,"change":572,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1283},"2025-11-13",6.204,-2.13,211200,{"date":1479,"open":710,"high":1366,"low":1480,"close":1380,"change":21,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1380},"2025-11-12",5.81,1.33,158000,{"date":1484,"open":1485,"high":1366,"low":712,"close":1345,"change":108,"percent_change":103,"volume":1486,"transactions":9,"vwap":1345},"2025-11-11",5.97,62200,{"date":1488,"open":1480,"high":1383,"low":1489,"close":1352,"change":1334,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1352},"2025-11-10",5.702,3.3,103500,{"date":1493,"open":1458,"high":1494,"low":1495,"close":690,"change":343,"percent_change":343,"volume":769,"transactions":9,"vwap":690},"2025-11-07",5.785,5.556,{"date":1497,"open":542,"high":1498,"low":1464,"close":690,"change":113,"percent_change":419,"volume":1499,"transactions":9,"vwap":690},"2025-11-06",6.015,94200,{"date":1501,"open":703,"high":1379,"low":1458,"close":1328,"change":1312,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1328},"2025-11-05",-1.37,209600,{"date":1505,"open":687,"high":1243,"low":1295,"close":712,"change":351,"percent_change":1506,"volume":1507,"transactions":9,"vwap":712},"2025-11-04",-2.5,295100,{"date":1509,"open":1510,"high":1413,"low":1352,"close":1379,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1379},"2025-11-03",6.31,-0.32,-5.06,139400,{"date":1515,"open":1394,"high":1516,"low":1394,"close":1517,"change":698,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-31",6.5,6.32,3.27,120100,{"date":1521,"open":1373,"high":1522,"low":721,"close":1366,"change":419,"percent_change":1523,"volume":801,"transactions":9,"vwap":1366},"2025-10-30",6.41,-2.7,{"date":1525,"open":1526,"high":1527,"low":711,"close":1364,"change":1459,"percent_change":402,"volume":1212,"transactions":9,"vwap":1364},"2025-10-29",6.68,6.77,{"date":1529,"open":1516,"high":1530,"low":1434,"close":1531,"change":1334,"percent_change":368,"volume":1532,"transactions":9,"vwap":1531},"2025-10-28",6.774,6.66,342700,{"date":1534,"open":1535,"high":1536,"low":1373,"close":1537,"change":1408,"percent_change":553,"volume":1538,"transactions":9,"vwap":1537},"2025-10-27",6.4,6.67,6.47,217600,{"date":1540,"open":1541,"high":1542,"low":721,"close":1384,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1384},"2025-10-24",6.6,6.81,-0.68,-9.74,1122100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-10-23",7.4,7.5,6.91,6.98,-0.38,-5.16,478600,{"date":1556,"open":1557,"high":1558,"low":283,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-22",6.75,7.55,7.36,0.89,13.76,844500,{"date":1564,"open":1565,"high":1565,"low":1432,"close":1537,"change":108,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1537},"2025-10-21",6.684,0.94,76300,{"date":1569,"open":1570,"high":1571,"low":1366,"close":1522,"change":208,"percent_change":1572,"volume":1465,"transactions":9,"vwap":1522},"2025-10-20",6.43,6.56,0.79,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1427,"change":108,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1427},"2025-10-17",6.283,6.435,6.062,0.95,72300,{"date":1581,"open":1582,"high":1583,"low":1367,"close":1384,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1384},"2025-10-16",6.72,6.97,-0.41,-6.11,119500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":984,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":984},"2025-10-15",7.17,6.54,-0.49,-6.81,209300,{"date":1595,"open":1439,"high":26,"low":879,"close":1596,"change":1072,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-14",7.2,18.81,1442500,{"date":1600,"open":1394,"high":1394,"low":314,"close":1440,"change":113,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1440},"2025-10-13",-0.16,32200,{"date":1604,"open":1605,"high":1365,"low":1606,"close":721,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":721},"2025-10-10",6.26,5.99,-0.2,-3.19,38600,{"date":1611,"open":1510,"high":1612,"low":1243,"close":1613,"change":860,"percent_change":1159,"volume":1614,"transactions":9,"vwap":1613},"2025-10-09",6.405,6.27,41400,{"date":1616,"open":1365,"high":1617,"low":1618,"close":1510,"change":1312,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1510},"2025-10-08",6.534,6.28,-1.25,17500,{"date":1622,"open":1541,"high":968,"low":1373,"close":1623,"change":448,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-07",6.39,-1.69,66700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1516,"change":128,"percent_change":1571,"volume":1631,"transactions":9,"vwap":1516},"2025-10-06",6.22,6.65,6.192,87800,{"date":1633,"open":1401,"high":1432,"low":1634,"close":695,"change":511,"percent_change":561,"volume":1635,"transactions":9,"vwap":695},"2025-10-03",5.882,67400,{"date":1637,"open":1351,"high":1283,"low":1452,"close":703,"change":1253,"percent_change":1638,"volume":1639,"transactions":9,"vwap":703},"2025-10-02",0.34,44400,{"date":1641,"open":1642,"high":1643,"low":1458,"close":712,"change":774,"percent_change":886,"volume":1644,"transactions":9,"vwap":712},"2025-10-01",5.705,5.888,23900,{"date":1646,"open":1464,"high":1647,"low":1648,"close":1458,"change":1013,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1458},"2025-09-30",5.82,5.536,0.71,40200,{"date":1652,"open":1327,"high":1653,"low":751,"close":706,"change":1408,"percent_change":1654,"volume":1567,"transactions":9,"vwap":706},"2025-09-29",5.929,3.1,{"date":1656,"open":252,"high":1464,"low":252,"close":751,"change":1228,"percent_change":1657,"volume":1658,"transactions":9,"vwap":751},"2025-09-26",3.39,39000,{"date":1660,"open":728,"high":1305,"low":254,"close":241,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":241},"2025-09-25",-0.25,-4.5,35500,{"date":1665,"open":1666,"high":1290,"low":1667,"close":1668,"change":653,"percent_change":687,"volume":1669,"transactions":9,"vwap":1668},"2025-09-24",5.17,5.102,5.56,78100,{"date":1671,"open":728,"high":728,"low":426,"close":1278,"change":713,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1278},"2025-09-23",-4.02,67500,{"date":1675,"open":718,"high":1304,"low":1269,"close":1311,"change":394,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1311},"2025-09-22",-0.55,52200,{"date":1679,"open":675,"high":1680,"low":728,"close":728,"change":641,"percent_change":1681,"volume":1682,"transactions":9,"vwap":728},"2025-09-19",5.862,-4.18,67300,{"date":1684,"open":1311,"high":675,"low":1311,"close":1685,"change":1396,"percent_change":695,"volume":1686,"transactions":9,"vwap":1685},"2025-09-18",5.74,50300,{"date":1688,"open":1458,"high":675,"low":739,"close":1689,"change":244,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-09-17",5.41,-4.59,166500,{"date":1693,"open":689,"high":1647,"low":669,"close":1694,"change":113,"percent_change":612,"volume":1482,"transactions":9,"vwap":1694},"2025-09-16",5.67,{"date":1696,"open":1440,"high":1697,"low":1698,"close":1464,"change":1459,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1464},"2025-09-15",6.184,5.621,-6.12,131300,{"date":1702,"open":1373,"high":1703,"low":1704,"close":1444,"change":1601,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1444},"2025-09-12",6.423,5.78,-2.58,190100,{"date":1708,"open":1427,"high":1709,"low":1420,"close":711,"change":216,"percent_change":1710,"volume":1711,"transactions":9,"vwap":711},"2025-09-11",6.525,-1.58,158300,{"date":1713,"open":1618,"high":1714,"low":1420,"close":1510,"change":1013,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1510},"2025-09-10",6.431,0.64,39100,{"date":1718,"open":1719,"high":1720,"low":1444,"close":1613,"change":216,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1613},"2025-09-09",6.42,6.434,-1.57,103100,{"date":1724,"open":1517,"high":1725,"low":1726,"close":1727,"change":746,"percent_change":1728,"volume":1155,"transactions":9,"vwap":1727},"2025-09-08",6.49,6.108,6.37,1.59,{"date":1730,"open":1434,"high":1731,"low":1283,"close":1613,"change":448,"percent_change":1020,"volume":1732,"transactions":9,"vwap":1613},"2025-09-05",6.605,214600,{"date":1734,"open":1735,"high":1735,"low":1379,"close":1434,"change":1736,"percent_change":1085,"volume":1737,"transactions":9,"vwap":1434},"2025-09-04",6.8,-0.31,73500,{"date":1739,"open":1740,"high":1741,"low":1418,"close":1742,"change":1408,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-03",6.52,6.799,6.69,2.61,44800,{"date":1746,"open":1557,"high":1557,"low":1747,"close":1740,"change":860,"percent_change":1247,"volume":1748,"transactions":9,"vwap":1740},"2025-09-02",6.48,49500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1571,"change":351,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1571},"2025-08-29",6.76,6.88,6.53,-2.24,38700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":984,"change":774,"percent_change":1761,"volume":1762,"transactions":9,"vwap":984},"2025-08-28",6.64,6.748,6.516,2.29,53100,{"date":1764,"open":1735,"high":1735,"low":1522,"close":1571,"change":419,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1571},"2025-08-27",-2.53,73800,{"date":1768,"open":1590,"high":1769,"low":1425,"close":283,"change":511,"percent_change":1770,"volume":1771,"transactions":9,"vwap":283},"2025-08-26",7.027,3.54,116200,{"date":1773,"open":1774,"high":1775,"low":1385,"close":1516,"change":989,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1516},"2025-08-25",7.15,7.3,-5.25,416800,{"date":1779,"open":984,"high":1780,"low":1725,"close":1781,"change":1782,"percent_change":1042,"volume":1783,"transactions":9,"vwap":1781},"2025-08-22",6.89,6.86,0.27,94700,{"date":1785,"open":1383,"high":1526,"low":1444,"close":1786,"change":1787,"percent_change":1774,"volume":1788,"transactions":9,"vwap":1786},"2025-08-21",6.59,0.44,109300,{"date":1790,"open":1401,"high":1432,"low":1344,"close":1383,"change":359,"percent_change":1770,"volume":1791,"transactions":9,"vwap":1383},"2025-08-20",42400,{"date":1793,"open":1380,"high":1794,"low":697,"close":314,"change":741,"percent_change":1795,"volume":1796,"transactions":9,"vwap":314},"2025-08-19",6.149,-1.16,90700,{"date":1798,"open":695,"high":1385,"low":1799,"close":1345,"change":323,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1345},"2025-08-18",5.875,-2.28,24600,{"date":1803,"open":1452,"high":1432,"low":1804,"close":1383,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1383},"2025-08-15",5.703,0.465,8.18,23600,{"date":1809,"open":1432,"high":1618,"low":1317,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-08-14",5.685,-0.515,-8.31,89800,{"date":1815,"open":1385,"high":1373,"low":1352,"close":1243,"change":892,"percent_change":1072,"volume":1755,"transactions":9,"vwap":1243},"2025-08-13",{"date":1817,"open":1406,"high":1516,"low":687,"close":1818,"change":198,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-12",6.13,-0.33,45000,{"date":1822,"open":1379,"high":1618,"low":1379,"close":1383,"change":892,"percent_change":1386,"volume":1823,"transactions":9,"vwap":1383},"2025-08-11",13800,{"date":1825,"open":1383,"high":1358,"low":703,"close":719,"change":198,"percent_change":1819,"volume":1826,"transactions":9,"vwap":719},"2025-08-08",15000,{"date":1828,"open":1425,"high":1516,"low":1352,"close":695,"change":866,"percent_change":1829,"volume":1830,"transactions":9,"vwap":695},"2025-08-07",-4.69,26500,{"date":1832,"open":1570,"high":1425,"low":1373,"close":1535,"change":394,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1535},"2025-08-06",-0.47,12900,{"date":1836,"open":1837,"high":1516,"low":1373,"close":1570,"change":435,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1570},"2025-08-05",6.387,1.42,20200,{"date":1841,"open":1818,"high":1623,"low":1842,"close":1843,"change":123,"percent_change":900,"volume":1844,"transactions":9,"vwap":1843},"2025-08-04",6.105,6.34,30100,{"date":1846,"open":711,"high":711,"low":1847,"close":1380,"change":234,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1380},"2025-08-01",5.872,2.35,39800,{"date":1851,"open":1344,"high":1432,"low":1852,"close":1352,"change":21,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1352},"2025-07-31",5.803,1.36,78200,{"date":1856,"open":711,"high":1535,"low":1857,"close":703,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":703},"2025-07-30",5.751,-0.53,-8.28,101000,{"date":1862,"open":968,"high":1582,"low":1384,"close":1535,"change":713,"percent_change":1863,"volume":1567,"transactions":9,"vwap":1535},"2025-07-29",-3.32,{"date":1865,"open":984,"high":1866,"low":1867,"close":1419,"change":385,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1419},"2025-07-28",6.84,6.259,-0.75,83900,{"date":1871,"open":984,"high":1735,"low":1872,"close":1536,"change":385,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1536},"2025-07-25",6.555,-0.74,78600,{"date":1876,"open":719,"high":1877,"low":1878,"close":1582,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1582},"2025-07-24",6.773,6.069,0.65,10.71,210100,{"date":1883,"open":1884,"high":719,"low":1464,"close":721,"change":148,"percent_change":1526,"volume":1885,"transactions":9,"vwap":721},"2025-07-23",5.71,86200,{"date":1887,"open":1888,"high":1889,"low":706,"close":1322,"change":333,"percent_change":787,"volume":1890,"transactions":9,"vwap":1322},"2025-07-22",5.865,5.897,64900,{"date":1892,"open":1634,"high":1893,"low":690,"close":1704,"change":394,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1704},"2025-07-21",5.905,-0.52,48200,{"date":1897,"open":1485,"high":721,"low":675,"close":1480,"change":351,"percent_change":1898,"volume":846,"transactions":9,"vwap":1480},"2025-07-18",-2.52,{"date":1900,"open":1452,"high":1498,"low":1901,"close":1283,"change":1408,"percent_change":368,"volume":1902,"transactions":9,"vwap":1283},"2025-07-17",5.707,84300,{"date":1904,"open":1905,"high":1905,"low":1452,"close":1452,"change":244,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1452},"2025-07-16",6.199,-4.3,128700,{"date":1909,"open":1818,"high":1432,"low":1352,"close":1444,"change":448,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1444},"2025-07-15",-1.79,66400,{"date":1913,"open":1385,"high":1364,"low":1345,"close":1420,"change":518,"percent_change":54,"volume":1914,"transactions":9,"vwap":1420},"2025-07-14",65400,{"date":1916,"open":1384,"high":1917,"low":1395,"close":1818,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1818},"2025-07-11",6.335,-0.195,-3.08,74400,{"date":1922,"open":1618,"high":1923,"low":1485,"close":1378,"change":1924,"percent_change":22,"volume":700,"transactions":9,"vwap":1378},"2025-07-10",6.45,0.105,{"date":1926,"open":1420,"high":1843,"low":1927,"close":1628,"change":303,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1628},"2025-07-09",6.051,3.67,90800,{"date":1931,"open":1352,"high":1440,"low":314,"close":1379,"change":274,"percent_change":1932,"volume":1625,"transactions":9,"vwap":1379},"2025-07-08",2.21,{"date":1934,"open":1379,"high":1385,"low":690,"close":703,"change":333,"percent_change":1471,"volume":1935,"transactions":9,"vwap":703},"2025-07-07",60300,{"date":1937,"open":712,"high":1345,"low":690,"close":1283,"change":1228,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1283},"2025-07-03",3.11,72700,{"date":1941,"open":675,"high":1406,"low":1346,"close":1704,"change":21,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1704},"2025-07-02",1.4,76600,{"date":1945,"open":1452,"high":1358,"low":1304,"close":1458,"change":385,"percent_change":1946,"volume":1943,"transactions":9,"vwap":1458},"2025-07-01",-0.87,{"date":1948,"open":1379,"high":1843,"low":705,"close":675,"change":216,"percent_change":691,"volume":1949,"transactions":9,"vwap":675},"2025-06-30",111000,{"date":1951,"open":1952,"high":1953,"low":1810,"close":712,"change":385,"percent_change":1220,"volume":1954,"transactions":9,"vwap":712},"2025-06-27",6.0019999,6.013,94800,{"date":1956,"open":1439,"high":1628,"low":1647,"close":687,"change":198,"percent_change":1185,"volume":1957,"transactions":9,"vwap":687},"2025-06-26",53400,{"date":1959,"open":1960,"high":1352,"low":1961,"close":1439,"change":274,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1439},"2025-06-25",5.916,5.61,2.25,62300,{"date":1965,"open":1295,"high":1344,"low":1966,"close":1452,"change":1967,"percent_change":333,"volume":1968,"transactions":9,"vwap":1452},"2025-06-24",5.759,-0.005,20900,{"date":1970,"open":1971,"high":703,"low":1972,"close":1973,"change":1974,"percent_change":1333,"volume":1975,"transactions":9,"vwap":1973},"2025-06-23",5.45,5.416,5.795,0.29,106800,{"date":1977,"open":1978,"high":1961,"low":740,"close":1979,"change":1967,"percent_change":333,"volume":1980,"transactions":9,"vwap":1979},"2025-06-20",5.59,5.505,38300,{"date":1982,"open":1269,"high":1290,"low":739,"close":1983,"change":1334,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-18",5.51,3.57,46600,{"date":1987,"open":728,"high":703,"low":254,"close":740,"change":572,"percent_change":1988,"volume":1989,"transactions":9,"vwap":740},"2025-06-17",-2.39,28200,{"date":1991,"open":1458,"high":1992,"low":1971,"close":1971,"change":612,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1971},"2025-06-16",5.835,-3.2,20800,{"date":1996,"open":1997,"high":1352,"low":1997,"close":1304,"change":313,"percent_change":639,"volume":1998,"transactions":9,"vwap":1304},"2025-06-13",5.38,66800,{"date":2000,"open":1290,"high":687,"low":2001,"close":669,"change":244,"percent_change":2002,"volume":2003,"transactions":9,"vwap":669},"2025-06-12",5.235,-4.62,181000,{"date":2005,"open":542,"high":542,"low":670,"close":1304,"change":343,"percent_change":343,"volume":2006,"transactions":9,"vwap":1304},"2025-06-11",22600,{"date":2008,"open":682,"high":1401,"low":1317,"close":1304,"change":1661,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1304},"2025-06-10",-4.25,25700,{"date":2012,"open":1299,"high":1299,"low":675,"close":682,"change":343,"percent_change":343,"volume":2013,"transactions":9,"vwap":682},"2025-06-09",32000,{"date":2015,"open":712,"high":2016,"low":1685,"close":682,"change":552,"percent_change":2017,"volume":2018,"transactions":9,"vwap":682},"2025-06-06",5.997,1.91,29800,{"date":2020,"open":2021,"high":2022,"low":1304,"close":1328,"change":108,"percent_change":1107,"volume":1644,"transactions":9,"vwap":1328},"2025-06-05",5.84,5.918,{"date":2024,"open":1290,"high":1295,"low":2025,"close":1884,"change":108,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1884},"2025-06-04",5.575,1.06,20700,{"date":2029,"open":542,"high":690,"low":752,"close":1290,"change":746,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1290},"2025-06-03",1.8,15500,{"date":2033,"open":1689,"high":1295,"low":252,"close":1305,"change":303,"percent_change":540,"volume":2034,"transactions":9,"vwap":1305},"2025-06-02",55500,{"date":2036,"open":252,"high":2037,"low":1333,"close":664,"change":2038,"percent_change":860,"volume":2039,"transactions":9,"vwap":664},"2025-05-30",5.498,-0.002,45700,{"date":2041,"open":1978,"high":1961,"low":740,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-05-29",5.332,-0.268,-4.79,36900,{"date":2047,"open":1290,"high":681,"low":720,"close":1317,"change":333,"percent_change":1710,"volume":2048,"transactions":9,"vwap":1317},"2025-05-28",19100,{"date":2050,"open":2051,"high":2052,"low":718,"close":1322,"change":410,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1322},"2025-05-27",5.855,5.987,-3.56,65100,{"date":2056,"open":675,"high":687,"low":1290,"close":687,"change":1334,"percent_change":2057,"volume":2058,"transactions":9,"vwap":687},"2025-05-23",3.33,12700,{"date":2060,"open":706,"high":1344,"low":1317,"close":1884,"change":1013,"percent_change":1649,"volume":2061,"transactions":9,"vwap":1884},"2025-05-22",42200,{"date":2063,"open":1452,"high":2064,"low":1290,"close":1694,"change":292,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1694},"2025-05-21",5.937,-3.24,22100,{"date":2068,"open":687,"high":2069,"low":712,"close":697,"change":448,"percent_change":2070,"volume":2071,"transactions":9,"vwap":697},"2025-05-20",6.045,-1.84,23100,{"date":2073,"open":712,"high":1299,"low":1295,"close":1485,"change":1013,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1485},"2025-05-19",0.67,22000,{"date":2077,"open":1485,"high":1383,"low":687,"close":1401,"change":108,"percent_change":90,"volume":2078,"transactions":9,"vwap":1401},"2025-05-16",35000,{"date":2080,"open":1884,"high":2081,"low":689,"close":703,"change":1228,"percent_change":533,"volume":2082,"transactions":9,"vwap":703},"2025-05-15",6.096,37400,{"date":2084,"open":687,"high":2069,"low":1304,"close":1322,"change":741,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1322},"2025-05-14",-1.22,53700,{"date":2088,"open":1366,"high":2089,"low":675,"close":690,"change":1552,"percent_change":2090,"volume":2091,"transactions":9,"vwap":690},"2025-05-13",6.288,-6.19,106500,{"date":2093,"open":1367,"high":2094,"low":2095,"close":1385,"change":435,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1385},"2025-05-12",6.418,6.016,1.49,29000,{"date":2099,"open":1407,"high":2100,"low":1379,"close":1444,"change":1601,"percent_change":1705,"volume":2101,"transactions":9,"vwap":1444},"2025-05-09",6.527,40600,{"date":2103,"open":1719,"high":1365,"low":1379,"close":711,"change":541,"percent_change":1053,"volume":2104,"transactions":9,"vwap":711},"2025-05-08",36000,{"date":2106,"open":1328,"high":1786,"low":1328,"close":1485,"change":496,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1485},"2025-05-07",2.75,112200,{"date":2110,"open":2111,"high":2112,"low":1295,"close":1480,"change":1167,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1480},"2025-05-06",6.124,6.276,-9.36,52000,{"date":2116,"open":711,"high":2117,"low":2118,"close":1522,"change":1013,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1522},"2025-05-05",6.531,6.126,0.63,20300,{"date":2122,"open":1843,"high":2123,"low":1605,"close":1727,"change":435,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1727},"2025-05-02",6.552,1.43,37700,{"date":2127,"open":1758,"high":1758,"low":1243,"close":1618,"change":1736,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1618},"2025-05-01",-4.7,40400,{"date":2131,"open":1352,"high":2132,"low":697,"close":1786,"change":54,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1786},"2025-04-30",6.615,8.03,49700,{"date":2136,"open":711,"high":2137,"low":1606,"close":695,"change":741,"percent_change":2138,"volume":2139,"transactions":9,"vwap":695},"2025-04-29",6.215,-1.13,30400,{"date":2141,"open":1367,"high":1843,"low":1377,"close":1394,"change":113,"percent_change":1601,"volume":2142,"transactions":9,"vwap":1394},"2025-04-28",28000,{"date":2144,"open":1394,"high":2145,"low":710,"close":1367,"change":854,"percent_change":1340,"volume":2146,"transactions":9,"vwap":1367},"2025-04-25",6.58,43300,{"date":2148,"open":2149,"high":2150,"low":1517,"close":1753,"change":394,"percent_change":948,"volume":828,"transactions":9,"vwap":1753},"2025-04-24",6.83,6.909,{"date":2152,"open":2153,"high":2154,"low":1243,"close":1571,"change":1312,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1571},"2025-04-23",6.85,7.05,-1.2,157900,{"date":180,"open":1647,"high":1557,"low":681,"close":1758,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1758},0.82,14.09,163700]