[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELUT":3,"homepage-market-summary":31,"stock-historical-ELUT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELUT","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},"Elutia Inc. Class A Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Elutia Inc develops proprietary drug-eluting biomatrix products for use in surgical reconstruction and related applications. These products are designed to improve the interaction between implanted medical devices and patients. Its products include CanGaroo, designed for implantable electronic devices, and SimpliDerm, used in soft tissue repair, with functions related to implant support and wound management. The company operates in two segments: Women's Health and Cardiovascular. The majority of revenue is derived from the Women's Health segment.","26","Silver Spring, MD",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},0.7787,0.778,0.82,0.67,0.8,-0.0213,-2.66,1244092.750471,3400,0.7367,1.385,0.5,217861.000362372,31.5,1503,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.64,178197,65042050.090593,-65.7,"2025-04-22",[183,184,193,202,212,221,231,239,249,258,267,274,283,290,299,308,318,327,336,344,353,363,372,383,391,400,408,414,424,434,444,453,464,475,484,494,504,514,525,532,541,550,558,567,577,584,593,602,611,622,631,639,649,658,668,674,678,684,692,697,704,710,714,719,727,736,742,749,755,762,768,775,780,785,791,800,806,811,816,822,828,833,839,844,849,854,857,863,868,876,880,885,891,898,903,907,911,916,920,924,928,932,936,941,946,952,955,959,964,967,970,974,979,984,989,992,998,1002,1005,1010,1014,1018,1021,1024,1027,1030,1034,1039,1044,1047,1052,1055,1059,1063,1069,1072,1076,1080,1084,1088,1091,1096,1100,1103,1108,1111,1115,1119,1124,1129,1134,1137,1140,1144,1149,1153,1157,1161,1165,1170,1176,1181,1188,1193,1198,1204,1209,1214,1218,1222,1225,1229,1234,1239,1243,1248,1253,1259,1268,1275,1284,1292,1300,1307,1316,1324,1333,1341,1348,1356,1365,1373,1380,1386,1392,1400,1408,1417,1422,1429,1436,1442,1448,1453,1458,1466,1472,1480,1489,1493,1500,1505,1511,1518,1523,1529,1534,1542,1548,1554,1561,1567,1574,1582,1588,1594,1601,1606,1610,1615,1620,1627,1632,1636,1644,1647,1653,1659,1663,1667,1674,1679,1683,1687,1691,1695,1698,1702,1708,1713,1717,1721,1725,1730,1734,1739,1741,1744,1747,1750,1754,1757,1761,1764,1770,1774,1779,1784,1791,1800,1806,1812,1817,1826,1833,1839,1847,1855,1861,1870,1877,1884,1890,1894,1899,1904,1911,1919,1923,1927,1931,1936,1942,1946,1951,1956,1960,1965,1970,1974,1978,1985,1987,1991,1995,2002,2007,2011,2017,2023,2027,2034,2042,2046,2051,2054,2058,2064,2069,2075,2080,2086,2092,2097,2100,2103,2108,2112,2115,2119,2122,2125,2131,2137,2142,2147,2153,2157,2162,2168,2171,2174,2178,2181,2185,2190,2194,2198,2202,2207,2211,2216,2220,2223,2226,2229,2233,2238,2241,2245,2249,2254,2258,2262,2268],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.79,0.80995,0.01,1.27,6053127.6603,21071,0.9493,{"date":194,"open":195,"high":196,"low":186,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.7922,0.81,0.001,0.13,21884.6603,192,0.7947,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.801,0.82352,0.789,-0.021,-2.59,11462.6603,148,0.7982,{"date":213,"open":214,"high":215,"low":196,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.82495,0.83,-0.0098,-1.2,5639.6603,173,0.8184,{"date":222,"open":223,"high":224,"low":196,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.8201,0.8335,0.8198,-0.0102,-1.23,34660.6603,231,0.8206,{"date":232,"open":233,"high":233,"low":18,"close":215,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.8999,-0.0383,-4.41,16617.514598,433,0.8591,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.85,0.8749,0.8683,0.0581,7.17,19733.6603,320,0.8587,{"date":250,"open":251,"high":251,"low":20,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.852,0.8102,-0.0432,-5.06,64973.6603,289,0.8119,{"date":259,"open":260,"high":261,"low":241,"close":262,"change":263,"percent_change":128,"volume":264,"transactions":265,"vwap":266},"2026-09-21",0.851,0.8701,0.8534,0.0034,23198.6603,241,0.8571,{"date":268,"open":269,"high":269,"low":241,"close":241,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",0.885,0,32488.6603,238,0.8554,{"date":275,"open":276,"high":277,"low":223,"close":241,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",0.8566,0.8889,0.04,4.94,79724.4503,291,0.8505,{"date":284,"open":215,"high":215,"low":285,"close":196,"change":188,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",0.7865,1.25,18229.6603,211,0.8173,{"date":291,"open":292,"high":293,"low":292,"close":20,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0.7739,0.8499,0.015,1.91,15814.680028,296,0.8033,{"date":300,"open":301,"high":302,"low":301,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",0.785,0.8648,-0.025,-3.09,67954.917159,655,0.8243,{"date":309,"open":310,"high":311,"low":312,"close":196,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",0.817,0.828,0.77,0.0098,1.22,25017.6603,261,0.7994,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":188,"volume":325,"transactions":272,"vwap":326},"2026-09-10",0.7893,0.8899,0.7852,0.8002,0.0001,30795.4512,0.8121,{"date":328,"open":223,"high":329,"low":20,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",0.9099,0.8001,-0.0299,-3.6,33501.6603,215,0.8187,{"date":337,"open":310,"high":338,"low":20,"close":215,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",0.9499,0.0088,1.07,24649.920253,175,0.8491,{"date":345,"open":251,"high":346,"low":223,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.8904,0.8212,-0.0188,-2.24,38138.4512,198,0.8553,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",0.877,0.9249,0.84,-0.0054,-0.64,8652.6603,122,0.8838,{"date":364,"open":365,"high":366,"low":357,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":200,"vwap":371},"2026-09-02",0.8575,0.9398,0.8454,-0.0156,-1.81,9449.725649,0.8703,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",0.89475,0.9459,0.8444,0.861,-0.0031,-0.36,22719.4512,213,0.8754,{"date":384,"open":385,"high":68,"low":357,"close":386,"change":387,"percent_change":369,"volume":388,"transactions":389,"vwap":390},"2026-08-31",0.8809,0.8641,-0.0159,54184.6603,416,0.8654,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":270,"percent_change":270,"volume":397,"transactions":398,"vwap":399},"2026-08-28",0.912,0.9381,0.866,0.88,138624.6603,490,0.8958,{"date":401,"open":90,"high":402,"low":241,"close":396,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",1.051,-0.12,-12,231621.0323,1038,0.9841,{"date":409,"open":103,"high":90,"low":47,"close":47,"change":113,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",-0.99,16285.4512,197,1.011,{"date":415,"open":416,"high":417,"low":418,"close":103,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",0.951,1.0299,0.95,0.055,5.76,135745.66,529,0.9898,{"date":425,"open":426,"high":427,"low":68,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",0.9513,0.9595,0.955,0.0041,0.43,8096.560909,190,0.9337,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",0.93,0.9509,0.92,0.0491,5.44,8215.66,82,0.9187,{"date":445,"open":446,"high":338,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",0.89,0.9018,-0.0214,-2.32,47928.413,158,0.919,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",0.94,0.9487,0.8833,0.9232,0.0132,1.45,44672.195014,169,0.906,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",0.99,0.9901,0.8941,0.91,-0.0659,-6.75,58351.360973,824,0.9761,{"date":476,"open":418,"high":47,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",0.9219,0.9759,0.0349,3.71,84710.043462,1148,0.9708,{"date":485,"open":486,"high":418,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",0.8799,0.86,0.941,0.0807,9.38,67012.430007,470,0.911,{"date":495,"open":196,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",0.8693,0.7642,0.8603,0.0423,5.17,109124.225094,461,0.8261,{"date":505,"open":506,"high":507,"low":133,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",0.8156,0.8626,0.818,0.0165,2.06,14253.716614,326,0.8099,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.8679,0.87,0.7779,0.8015,-0.0125,-1.54,30396.664426,223,0.8091,{"date":526,"open":395,"high":233,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":361,"vwap":531},"2026-08-10",0.814,-0.036,-4.24,30839.990099,0.8539,{"date":533,"open":534,"high":535,"low":241,"close":241,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",0.876,0.8934,-0.031,-3.52,13460.7909,126,0.8643,{"date":542,"open":487,"high":543,"low":487,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",0.8944,0.881,0.009,1.03,13061,55,0.8741,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":270,"percent_change":270,"volume":556,"transactions":557,"vwap":242},"2026-08-05",0.87345,0.899,0.8242,0.872,39065.713,119,{"date":559,"open":560,"high":561,"low":241,"close":555,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",0.8689,0.88925,0.0051,0.59,28063.914,349,0.8751,{"date":568,"open":241,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",0.8902,0.8255,0.8669,0.0101,1.18,41727,189,0.8595,{"date":578,"open":446,"high":469,"low":196,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":576},"2026-07-31",0.8568,-0.0482,-5.33,158327.66,498,{"date":585,"open":396,"high":586,"low":396,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",0.9278,0.905,0.025,2.84,69568.66,182,0.9117,{"date":594,"open":68,"high":595,"low":596,"close":396,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",0.9253,0.8722,-0.035,-3.83,28064.571241,146,0.8887,{"date":603,"open":436,"high":604,"low":68,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",0.936999,0.915,-0.0454,-4.73,23116.948406,167,0.9096,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",0.969,0.9907,0.90401,0.9604,0.0304,3.27,21667.933162,125,0.9263,{"date":623,"open":624,"high":47,"low":625,"close":436,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",0.9541,0.9001,-0.0025,-0.27,67747.013254,609,0.9401,{"date":632,"open":625,"high":633,"low":68,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":458},"2026-07-23",0.9581,0.9325,0.0005,0.05,50224.7949,183,{"date":640,"open":641,"high":418,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",0.9405,0.9103,0.932,-0.018,-1.89,87425.5039,216,0.9246,{"date":650,"open":436,"high":651,"low":652,"close":418,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",0.961,0.9201,0.0199,2.14,49769.17,372,0.9492,{"date":659,"open":660,"high":418,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",0.9434,0.9215,0.9301,-0.0199,-2.09,26367.798174,224,0.9348,{"date":669,"open":670,"high":671,"low":396,"close":672,"change":270,"percent_change":270,"volume":673,"transactions":9,"vwap":672},"2026-07-17",0.95999998,0.98000002,0.94999999,251400,{"date":675,"open":670,"high":47,"low":672,"close":672,"change":113,"percent_change":676,"volume":677,"transactions":9,"vwap":672},"2026-07-16",-1.04,831900,{"date":679,"open":680,"high":670,"low":680,"close":670,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":670},"2026-07-15",0.92000002,0.048,5.26,26000,{"date":685,"open":686,"high":687,"low":688,"close":393,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":393},"2026-07-14",0.91500002,0.95499998,0.90200001,-0.003,-0.33,38400,{"date":693,"open":455,"high":90,"low":686,"close":686,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":686},"2026-07-13",-0.048,-4.98,42600,{"date":698,"open":699,"high":699,"low":670,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",0.98900002,0.963,-0.009,-0.93,7900,{"date":705,"open":699,"high":90,"low":455,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",0.972,0.022,2.32,27700,{"date":711,"open":712,"high":712,"low":672,"close":672,"change":113,"percent_change":676,"volume":713,"transactions":9,"vwap":672},"2026-07-08",0.97500002,1900,{"date":715,"open":716,"high":103,"low":680,"close":670,"change":717,"percent_change":189,"volume":718,"transactions":9,"vwap":670},"2026-07-07",0.92400002,0.012,66700,{"date":720,"open":721,"high":672,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",0.91600001,0.88999999,0.94800001,0.016,1.72,28900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-02",0.954,0.97899997,0.93000001,0.93199998,-0.012,-1.27,17600,{"date":737,"open":680,"high":700,"low":738,"close":739,"change":528,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",0.91000003,0.94400001,-3.67,149900,{"date":743,"open":744,"high":745,"low":672,"close":671,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":671},"2026-06-30",0.98199999,0.99400002,0.023,2.4,17700,{"date":750,"open":546,"high":546,"low":731,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",0.95700002,-0.042,-4.2,140600,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",0.93599999,0.99900001,0.051,5.38,91800,{"date":763,"open":764,"high":103,"low":732,"close":723,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":723},"2026-06-25",0.99699998,-0.033,-3.36,66900,{"date":769,"open":770,"high":770,"low":671,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",1.04,0.98100001,-0.049,-4.76,95600,{"date":776,"open":671,"high":340,"low":671,"close":546,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":546},"2026-06-23",0.03,3,76500,{"date":781,"open":770,"high":340,"low":47,"close":47,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":47},"2026-06-22",-0.06,-5.66,74800,{"date":786,"open":47,"high":787,"low":47,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",1.06,0.069,6.96,173000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",0.97000003,1.019,0.95599997,0.991,0.041,4.32,26800,{"date":801,"open":793,"high":802,"low":672,"close":672,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":672},"2026-06-16",0.99000001,-0.019,-1.96,82000,{"date":807,"open":808,"high":90,"low":808,"close":809,"change":545,"percent_change":455,"volume":810,"transactions":9,"vwap":809},"2026-06-15",0.96100003,0.96899998,88100,{"date":812,"open":103,"high":103,"low":731,"close":670,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":670},"2026-06-12",0.003,0.31,79500,{"date":817,"open":103,"high":818,"low":672,"close":751,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":751},"2026-06-11",1.065,-0.083,-7.98,163000,{"date":823,"open":672,"high":824,"low":672,"close":770,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":770},"2026-06-10",1.1,0.07,7.22,118700,{"date":829,"open":90,"high":90,"low":687,"close":793,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":793},"2026-06-09",-0.02,-2.02,61500,{"date":834,"open":47,"high":835,"low":836,"close":802,"change":701,"percent_change":837,"volume":838,"transactions":9,"vwap":802},"2026-06-08",1.034,0.97399998,-0.9,24400,{"date":840,"open":787,"high":787,"low":758,"close":758,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":758},"2026-06-05",-0.051,-4.86,57400,{"date":845,"open":671,"high":340,"low":671,"close":846,"change":108,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-04",1.05,6.06,219500,{"date":850,"open":846,"high":846,"low":672,"close":802,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":802},"2026-06-03",-0.05,-4.81,145700,{"date":855,"open":787,"high":340,"low":546,"close":770,"change":830,"percent_change":645,"volume":856,"transactions":9,"vwap":770},"2026-06-02",48500,{"date":858,"open":859,"high":859,"low":770,"close":787,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":787},"2026-06-01",1.17,-0.1,-8.62,235800,{"date":864,"open":824,"high":573,"low":824,"close":865,"change":278,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-29",1.16,3.57,75000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":113,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-28",1.11,1.135,1.08,1.12,-0.88,47600,{"date":877,"open":878,"high":859,"low":873,"close":118,"change":113,"percent_change":874,"volume":879,"transactions":9,"vwap":118},"2026-05-27",1.15,31000,{"date":881,"open":878,"high":286,"low":873,"close":882,"change":830,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-26",1.14,-1.72,39400,{"date":886,"open":61,"high":887,"low":824,"close":865,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":865},"2026-05-22",1.28,-0.04,-3.33,307500,{"date":892,"open":118,"high":893,"low":118,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-21",1.21,1.2,0.02,1.69,64400,{"date":899,"open":900,"high":894,"low":900,"close":573,"change":108,"percent_change":901,"volume":902,"transactions":9,"vwap":573},"2026-05-20",1.09,5.36,121800,{"date":904,"open":824,"high":865,"low":340,"close":873,"change":895,"percent_change":905,"volume":906,"transactions":9,"vwap":873},"2026-05-19",1.82,145300,{"date":908,"open":846,"high":873,"low":90,"close":824,"change":825,"percent_change":909,"volume":910,"transactions":9,"vwap":824},"2026-05-18",6.8,114300,{"date":912,"open":47,"high":913,"low":802,"close":546,"change":113,"percent_change":914,"volume":915,"transactions":9,"vwap":546},"2026-05-15",1.075,-0.96,112800,{"date":917,"open":340,"high":913,"low":546,"close":770,"change":113,"percent_change":918,"volume":919,"transactions":9,"vwap":770},"2026-05-14",-0.95,109800,{"date":921,"open":922,"high":922,"low":770,"close":846,"change":270,"percent_change":270,"volume":923,"transactions":9,"vwap":846},"2026-05-13",1.071,48200,{"date":925,"open":340,"high":882,"low":770,"close":846,"change":113,"percent_change":926,"volume":927,"transactions":9,"vwap":846},"2026-05-12",-0.94,142100,{"date":929,"open":770,"high":859,"low":770,"close":787,"change":636,"percent_change":930,"volume":931,"transactions":9,"vwap":787},"2026-05-11",4.95,403400,{"date":933,"open":846,"high":846,"low":802,"close":103,"change":934,"percent_change":824,"volume":935,"transactions":9,"vwap":103},"2026-05-08",0.011,129500,{"date":937,"open":90,"high":938,"low":671,"close":758,"change":207,"percent_change":939,"volume":940,"transactions":9,"vwap":758},"2026-05-07",1.049,-2.06,180600,{"date":942,"open":672,"high":770,"low":672,"close":90,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":90},"2026-05-06",0.044,4.51,224200,{"date":947,"open":770,"high":846,"low":672,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-05",0.97600001,-0.034,-3.37,314500,{"date":953,"open":47,"high":872,"low":671,"close":103,"change":270,"percent_change":270,"volume":954,"transactions":9,"vwap":103},"2026-05-04",428100,{"date":956,"open":47,"high":846,"low":47,"close":103,"change":113,"percent_change":957,"volume":958,"transactions":9,"vwap":103},"2026-05-01",-0.98,50700,{"date":960,"open":802,"high":961,"low":802,"close":90,"change":895,"percent_change":962,"volume":963,"transactions":9,"vwap":90},"2026-04-30",1.045,2,43000,{"date":965,"open":47,"high":546,"low":47,"close":47,"change":270,"percent_change":270,"volume":966,"transactions":9,"vwap":47},"2026-04-29",59200,{"date":968,"open":770,"high":787,"low":47,"close":47,"change":830,"percent_change":804,"volume":969,"transactions":9,"vwap":47},"2026-04-28",86400,{"date":971,"open":787,"high":824,"low":90,"close":90,"change":851,"percent_change":972,"volume":973,"transactions":9,"vwap":90},"2026-04-27",-4.67,96800,{"date":975,"open":824,"high":824,"low":976,"close":340,"change":830,"percent_change":977,"volume":978,"transactions":9,"vwap":340},"2026-04-24",1.063,-1.83,22000,{"date":980,"open":878,"high":981,"low":900,"close":900,"change":782,"percent_change":982,"volume":983,"transactions":9,"vwap":900},"2026-04-23",1.195,-5.22,95300,{"date":985,"open":859,"high":986,"low":882,"close":878,"change":830,"percent_change":987,"volume":988,"transactions":9,"vwap":878},"2026-04-22",1.205,-1.71,30000,{"date":990,"open":873,"high":573,"low":873,"close":859,"change":636,"percent_change":991,"volume":963,"transactions":9,"vwap":859},"2026-04-21",4.46,{"date":993,"open":865,"high":865,"low":994,"close":873,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":873},"2026-04-20",1.115,-0.03,-2.61,61600,{"date":999,"open":865,"high":1000,"low":824,"close":878,"change":830,"percent_change":987,"volume":1001,"transactions":9,"vwap":878},"2026-04-17",1.174,37800,{"date":1003,"open":61,"high":61,"low":865,"close":859,"change":270,"percent_change":270,"volume":1004,"transactions":9,"vwap":859},"2026-04-16",40200,{"date":1006,"open":873,"high":1007,"low":873,"close":859,"change":777,"percent_change":1008,"volume":1009,"transactions":9,"vwap":859},"2026-04-15",1.177,2.63,30500,{"date":1011,"open":824,"high":865,"low":900,"close":882,"change":278,"percent_change":1012,"volume":1013,"transactions":9,"vwap":882},"2026-04-14",3.64,132300,{"date":1015,"open":118,"high":882,"low":900,"close":824,"change":995,"percent_change":1016,"volume":1017,"transactions":9,"vwap":824},"2026-04-13",-2.65,101700,{"date":1019,"open":882,"high":882,"low":900,"close":118,"change":270,"percent_change":270,"volume":1020,"transactions":9,"vwap":118},"2026-04-10",10900,{"date":1022,"open":340,"high":118,"low":340,"close":118,"change":113,"percent_change":874,"volume":1023,"transactions":9,"vwap":118},"2026-04-09",40900,{"date":1025,"open":870,"high":573,"low":870,"close":882,"change":830,"percent_change":883,"volume":1026,"transactions":9,"vwap":882},"2026-04-08",48300,{"date":1028,"open":859,"high":573,"low":871,"close":865,"change":270,"percent_change":270,"volume":1029,"transactions":9,"vwap":865},"2026-04-07",41600,{"date":1031,"open":865,"high":61,"low":870,"close":865,"change":113,"percent_change":1032,"volume":1033,"transactions":9,"vwap":865},"2026-04-06",-0.85,116700,{"date":1035,"open":824,"high":61,"low":900,"close":859,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":859},"2026-04-02",0.08,7.34,62400,{"date":1040,"open":846,"high":1041,"low":846,"close":900,"change":278,"percent_change":1042,"volume":1043,"transactions":9,"vwap":900},"2026-04-01",1.165,3.81,147600,{"date":1045,"open":872,"high":872,"low":103,"close":846,"change":270,"percent_change":270,"volume":1046,"transactions":9,"vwap":846},"2026-03-31",79800,{"date":1048,"open":1049,"high":824,"low":770,"close":846,"change":830,"percent_change":1050,"volume":1051,"transactions":9,"vwap":846},"2026-03-30",1.061,-1.87,171300,{"date":1053,"open":900,"high":882,"low":546,"close":340,"change":270,"percent_change":270,"volume":1054,"transactions":9,"vwap":340},"2026-03-27",87300,{"date":1056,"open":824,"high":994,"low":846,"close":340,"change":851,"percent_change":1057,"volume":1058,"transactions":9,"vwap":340},"2026-03-26",-4.46,51700,{"date":1060,"open":787,"high":873,"low":787,"close":873,"change":108,"percent_change":1061,"volume":1062,"transactions":9,"vwap":873},"2026-03-25",5.66,55200,{"date":1064,"open":1065,"high":870,"low":1066,"close":787,"change":851,"percent_change":1067,"volume":1068,"transactions":9,"vwap":787},"2026-03-24",1.105,1.055,-4.5,95000,{"date":1070,"open":870,"high":573,"low":870,"close":870,"change":188,"percent_change":469,"volume":1071,"transactions":9,"vwap":870},"2026-03-23",122200,{"date":1073,"open":770,"high":873,"low":770,"close":824,"change":636,"percent_change":1074,"volume":1075,"transactions":9,"vwap":824},"2026-03-20",4.76,156900,{"date":1077,"open":787,"high":872,"low":770,"close":846,"change":995,"percent_change":1078,"volume":1079,"transactions":9,"vwap":846},"2026-03-19",-2.78,61900,{"date":1081,"open":118,"high":118,"low":340,"close":872,"change":113,"percent_change":1082,"volume":1083,"transactions":9,"vwap":872},"2026-03-18",-0.92,133800,{"date":1085,"open":846,"high":873,"low":846,"close":900,"change":895,"percent_change":1086,"volume":1087,"transactions":9,"vwap":900},"2026-03-17",1.87,100600,{"date":1089,"open":870,"high":870,"low":546,"close":340,"change":113,"percent_change":702,"volume":1090,"transactions":9,"vwap":340},"2026-03-16",394400,{"date":1092,"open":878,"high":61,"low":787,"close":872,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":872},"2026-03-13",-0.07,-6.09,120700,{"date":1097,"open":900,"high":893,"low":900,"close":878,"change":108,"percent_change":1098,"volume":1099,"transactions":9,"vwap":878},"2026-03-12",5.5,262000,{"date":1101,"open":824,"high":118,"low":913,"close":900,"change":270,"percent_change":270,"volume":1102,"transactions":9,"vwap":900},"2026-03-11",183200,{"date":1104,"open":893,"high":314,"low":872,"close":900,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":900},"2026-03-10",-0.08,-6.84,178200,{"date":1109,"open":900,"high":894,"low":872,"close":859,"change":1036,"percent_change":1037,"volume":1110,"transactions":9,"vwap":859},"2026-03-09",176600,{"date":1112,"open":872,"high":986,"low":340,"close":900,"change":830,"percent_change":1113,"volume":1114,"transactions":9,"vwap":900},"2026-03-06",-1.8,244300,{"date":1116,"open":887,"high":887,"low":340,"close":870,"change":1105,"percent_change":1117,"volume":1118,"transactions":9,"vwap":870},"2026-03-05",-6.72,194400,{"date":1120,"open":1121,"high":26,"low":573,"close":61,"change":995,"percent_change":1122,"volume":1123,"transactions":9,"vwap":61},"2026-03-04",1.24,-2.46,523600,{"date":1125,"open":118,"high":1126,"low":118,"close":314,"change":1036,"percent_change":1127,"volume":1128,"transactions":9,"vwap":314},"2026-03-03",1.23,7.02,77700,{"date":1130,"open":859,"high":1131,"low":900,"close":882,"change":113,"percent_change":1132,"volume":1133,"transactions":9,"vwap":882},"2026-03-02",1.185,-0.87,83800,{"date":1135,"open":878,"high":1126,"low":871,"close":878,"change":270,"percent_change":270,"volume":1136,"transactions":9,"vwap":878},"2026-02-27",191300,{"date":1138,"open":872,"high":61,"low":872,"close":878,"change":108,"percent_change":1098,"volume":1139,"transactions":9,"vwap":878},"2026-02-26",144900,{"date":1141,"open":873,"high":286,"low":1142,"close":900,"change":270,"percent_change":270,"volume":1143,"transactions":9,"vwap":900},"2026-02-25",1.089,198400,{"date":1145,"open":882,"high":1146,"low":900,"close":900,"change":995,"percent_change":1147,"volume":1148,"transactions":9,"vwap":900},"2026-02-24",1.32,-2.68,240400,{"date":1150,"open":872,"high":878,"low":846,"close":873,"change":278,"percent_change":1151,"volume":1152,"transactions":9,"vwap":873},"2026-02-23",3.7,56500,{"date":1154,"open":824,"high":878,"low":961,"close":872,"change":888,"percent_change":1155,"volume":1156,"transactions":9,"vwap":872},"2026-02-20",-3.57,128600,{"date":1158,"open":61,"high":1121,"low":824,"close":873,"change":1105,"percent_change":1159,"volume":1160,"transactions":9,"vwap":873},"2026-02-19",-6.67,97400,{"date":1162,"open":61,"high":1146,"low":865,"close":894,"change":636,"percent_change":1163,"volume":1164,"transactions":9,"vwap":894},"2026-02-18",4.35,259900,{"date":1166,"open":824,"high":314,"low":340,"close":878,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":878},"2026-02-17",0.1,9.52,467900,{"date":1171,"open":1172,"high":873,"low":1172,"close":846,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":846},"2026-02-13",0.95099998,0.099,10.41,192300,{"date":1177,"open":1178,"high":47,"low":1178,"close":1172,"change":759,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2026-02-12",0.917,5.67,62600,{"date":1182,"open":721,"high":1183,"low":1184,"close":1185,"change":851,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-11",0.93400002,0.85100001,0.89999998,-5.26,199200,{"date":1189,"open":731,"high":809,"low":396,"close":672,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":672},"2026-02-10",0.005,0.53,134900,{"date":1194,"open":793,"high":47,"low":680,"close":1195,"change":752,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-09",0.94499999,-4.26,55700,{"date":1199,"open":1200,"high":770,"low":1200,"close":1201,"change":943,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-06",0.94099998,0.98699999,4.67,161700,{"date":1205,"open":47,"high":47,"low":455,"close":1206,"change":772,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-05",0.94300002,-4.94,66600,{"date":1210,"open":712,"high":770,"low":1211,"close":1212,"change":717,"percent_change":314,"volume":1213,"transactions":9,"vwap":1212},"2026-02-04",0.95200002,0.99199998,123700,{"date":1215,"open":787,"high":340,"low":670,"close":671,"change":888,"percent_change":1216,"volume":1217,"transactions":9,"vwap":671},"2026-02-03",-3.92,320600,{"date":1219,"open":787,"high":787,"low":413,"close":90,"change":995,"percent_change":1220,"volume":1221,"transactions":9,"vwap":90},"2026-02-02",-2.86,233800,{"date":1223,"open":118,"high":882,"low":90,"close":846,"change":270,"percent_change":270,"volume":1224,"transactions":9,"vwap":846},"2026-01-30",521900,{"date":1226,"open":340,"high":878,"low":1227,"close":846,"change":270,"percent_change":270,"volume":1228,"transactions":9,"vwap":846},"2026-01-29",1.001,376800,{"date":1230,"open":47,"high":873,"low":1231,"close":846,"change":636,"percent_change":1232,"volume":1233,"transactions":9,"vwap":846},"2026-01-28",0.93099999,5,528700,{"date":1235,"open":1185,"high":103,"low":1236,"close":47,"change":108,"percent_change":1237,"volume":1238,"transactions":9,"vwap":47},"2026-01-27",0.88499999,6.38,559700,{"date":1240,"open":672,"high":672,"low":738,"close":455,"change":113,"percent_change":1241,"volume":1242,"transactions":9,"vwap":455},"2026-01-26",-1.05,146700,{"date":1244,"open":1245,"high":872,"low":680,"close":672,"change":782,"percent_change":1246,"volume":1247,"transactions":9,"vwap":672},"2026-01-23",0.995,-5.94,402800,{"date":1249,"open":680,"high":846,"low":738,"close":103,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":103},"2026-01-22",0.09,9.78,535400,{"date":1254,"open":1255,"high":455,"low":196,"close":680,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":680},"2026-01-21",0.85000002,0.078,9.26,220400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-20",0.82999998,0.86000001,0.80000001,0.84200001,0.024,2.93,115800,{"date":1269,"open":1270,"high":1255,"low":1271,"close":1272,"change":813,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-16",0.81999999,0.74000001,0.81800002,0.37,379000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-15",0.85299999,0.86299998,0.77600002,0.815,-0.029,-3.44,124000,{"date":1285,"open":1286,"high":1287,"low":196,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-14",0.86199999,0.91100001,0.84399998,-0.032,-3.65,305300,{"date":1293,"open":1294,"high":1185,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-13",0.77999997,0.72100002,0.87599999,0.187,27.14,971200,{"date":1301,"open":1302,"high":1294,"low":1303,"close":1304,"change":949,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-12",0.75,0.68000001,0.68900001,-4.7,243000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-09",0.71899998,0.78899997,0.68199998,0.72299999,0.032,4.63,797500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":588,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-08",0.67000002,0.70999998,0.65100002,0.69099998,3.75,146300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-07",0.63,0.69999999,0.62,0.66600001,0.038,6.05,418400,{"date":1334,"open":1328,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-06",0.67500001,0.616,0.62800002,0.014,2.28,196800,{"date":1342,"open":1303,"high":1343,"low":1344,"close":1345,"change":1281,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-05",0.69599998,0.602,0.61400002,-4.51,305200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":851,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-02",0.72000003,0.73100001,0.64200002,0.64300001,-7.22,431900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-31",0.58399999,0.73500001,0.56999999,0.69300002,0.11,18.87,1051700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":245,"volume":1372,"transactions":9,"vwap":1370},"2025-12-30",0.54000002,0.59299999,0.51899999,0.583,0.039,608900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":270,"percent_change":270,"volume":1379,"transactions":9,"vwap":1378},"2025-12-29",0.53299999,0.56,0.52499998,0.54400003,636300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1378,"change":1384,"percent_change":1147,"volume":1385,"transactions":9,"vwap":1378},"2025-12-26",0.56699997,0.51800001,-0.015,887600,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":895,"percent_change":480,"volume":1391,"transactions":9,"vwap":1390},"2025-12-24",0.53100002,0.58899999,0.55900002,343200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":701,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-23",0.542,0.57499999,0.528,0.53899997,-1.64,425200,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-22",0.64899999,0.54299998,0.54799998,-0.038,-6.48,995200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-19",0.58999997,0.63999999,0.55599999,0.58600003,0.043,7.92,912200,{"date":1418,"open":1419,"high":1352,"low":1396,"close":1403,"change":1330,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1403},"2025-12-18",0.52999997,7.52,1034500,{"date":1423,"open":1424,"high":1425,"low":27,"close":1426,"change":888,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-17",0.55199999,0.57099998,0.505,-7.34,1059900,{"date":1430,"open":1431,"high":1431,"low":1419,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-16",0.65799999,0.54500002,-0.125,-18.66,1239700,{"date":1437,"open":1327,"high":1438,"low":1318,"close":1318,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1318},"2025-12-15",0.70300001,-0.028,-4.01,112300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":270,"percent_change":270,"volume":1447,"transactions":9,"vwap":1446},"2025-12-12",0.69,0.71100003,0.69800001,77600,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1446,"change":270,"percent_change":270,"volume":1452,"transactions":9,"vwap":1446},"2025-12-11",0.69499999,0.713,96700,{"date":1454,"open":1455,"high":1350,"low":1450,"close":1446,"change":1456,"percent_change":1032,"volume":1457,"transactions":9,"vwap":1446},"2025-12-10",0.70499998,-0.006,238400,{"date":1459,"open":1303,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-09",0.71799999,0.66000003,0.704,0.026,3.83,317500,{"date":1467,"open":1335,"high":1319,"low":1318,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-08",0.67799997,-0.016,-2.31,161400,{"date":1473,"open":1444,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-05",0.71399999,0.671,0.69400001,0.002,0.29,266700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-04",0.65899998,0.71700001,0.64600003,0.69199997,0.046,7.12,711000,{"date":1490,"open":1327,"high":1327,"low":1411,"close":1484,"change":197,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2025-12-03",0.16,284500,{"date":1494,"open":1495,"high":1327,"low":1411,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-02",0.67199999,0.64499998,-0.011,-1.68,153000,{"date":1501,"open":1328,"high":1311,"low":1328,"close":1502,"change":943,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-01",0.65600002,7.19,114800,{"date":1506,"open":1303,"high":1303,"low":1344,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-28",0.61199999,-0.061,-9.06,169800,{"date":1512,"open":1328,"high":1513,"low":1328,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-26",0.80800003,0.67299998,0.053,8.55,243800,{"date":1519,"open":1413,"high":1326,"low":1520,"close":1328,"change":895,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1328},"2025-11-25",0.57999998,3.33,368200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":188,"percent_change":896,"volume":1528,"transactions":9,"vwap":1527},"2025-11-24",0.63099998,0.59600002,0.60000002,135100,{"date":1530,"open":1531,"high":1525,"low":1520,"close":1410,"change":303,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1410},"2025-11-21",0.60100001,-4.07,225600,{"date":1535,"open":1536,"high":1537,"low":1526,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-20",0.65499997,0.699,0.61500001,-0.044,-6.68,160600,{"date":1543,"open":1321,"high":1544,"low":1482,"close":1482,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1482},"2025-11-19",0.72799999,-0.037,-5.32,81600,{"date":1549,"open":1550,"high":1551,"low":1361,"close":1343,"change":949,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1343},"2025-11-18",0.72500002,0.73900002,-4.66,90200,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1469,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-17",0.76999998,0.722,0.73000002,-2.14,176300,{"date":1562,"open":1302,"high":1563,"low":1564,"close":1565,"change":813,"percent_change":128,"volume":1566,"transactions":9,"vwap":1565},"2025-11-14",0.76599997,0.73400003,0.74599999,489100,{"date":1568,"open":1302,"high":1569,"low":1570,"close":1571,"change":813,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-13",0.78799999,0.736,0.74299997,0.41,402400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1271,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1271},"2025-11-12",0.82599998,0.84799999,0.68599999,-0.084,-10.19,468300,{"date":1583,"open":1296,"high":1584,"low":1585,"close":1586,"change":1405,"percent_change":235,"volume":1587,"transactions":9,"vwap":1586},"2025-11-11",0.898,0.82300001,0.824,118300,{"date":1589,"open":1590,"high":1591,"low":377,"close":1286,"change":765,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1286},"2025-11-10",0.86900002,0.93900001,-3.69,109100,{"date":1595,"open":680,"high":1596,"low":517,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-07",0.92900002,0.89499998,-0.047,-4.99,241300,{"date":1602,"open":670,"high":802,"low":455,"close":1603,"change":644,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-06",0.94199997,-1.88,154600,{"date":1607,"open":731,"high":1608,"low":731,"close":670,"change":278,"percent_change":1163,"volume":1609,"transactions":9,"vwap":670},"2025-11-05",0.97799999,152600,{"date":1611,"open":680,"high":1206,"low":1612,"close":680,"change":1384,"percent_change":1613,"volume":1614,"transactions":9,"vwap":680},"2025-11-04",0.89899999,-1.6,534800,{"date":1616,"open":738,"high":671,"low":738,"close":1617,"change":1463,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-03",0.935,2.86,352700,{"date":1621,"open":1185,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2025-10-31",0.90899998,0.89399999,-0.001,-0.11,216700,{"date":1628,"open":1629,"high":738,"low":722,"close":738,"change":1630,"percent_change":133,"volume":1631,"transactions":9,"vwap":738},"2025-10-30",0.89200002,0.007,112200,{"date":1633,"open":1597,"high":721,"low":1623,"close":1634,"change":1630,"percent_change":133,"volume":1635,"transactions":9,"vwap":1634},"2025-10-29",0.903,98100,{"date":1637,"open":1638,"high":680,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-28",0.91799998,0.88200003,0.89600003,-0.004,-0.44,294400,{"date":1645,"open":1185,"high":738,"low":722,"close":1185,"change":270,"percent_change":270,"volume":1646,"transactions":9,"vwap":1185},"2025-10-27",177500,{"date":1648,"open":1649,"high":738,"low":1650,"close":1185,"change":1456,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1185},"2025-10-24",0.88700002,0.88300002,-0.66,194900,{"date":1654,"open":1655,"high":1656,"low":1649,"close":1657,"change":934,"percent_change":1126,"volume":1658,"transactions":9,"vwap":1657},"2025-10-23",0.89300001,0.90799999,0.90600002,98600,{"date":1660,"open":1185,"high":1661,"low":722,"close":1597,"change":1624,"percent_change":1625,"volume":1662,"transactions":9,"vwap":1597},"2025-10-22",0.90100002,293900,{"date":1664,"open":1665,"high":455,"low":722,"close":1640,"change":1624,"percent_change":1625,"volume":1666,"transactions":9,"vwap":1640},"2025-10-21",0.90499997,412400,{"date":1668,"open":1597,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":19,"volume":1673,"transactions":9,"vwap":1671},"2025-10-20",0.949,0.89099997,0.89700001,0.006,201400,{"date":1675,"open":1185,"high":1622,"low":1676,"close":1670,"change":701,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1670},"2025-10-17",0.86500001,-1,332200,{"date":1680,"open":722,"high":1681,"low":396,"close":1185,"change":1190,"percent_change":1376,"volume":1682,"transactions":9,"vwap":1185},"2025-10-16",0.94599998,255000,{"date":1684,"open":722,"high":1656,"low":1236,"close":1597,"change":1685,"percent_change":68,"volume":1686,"transactions":9,"vwap":1597},"2025-10-15",0.008,410800,{"date":1688,"open":1670,"high":1185,"low":517,"close":1649,"change":644,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1649},"2025-10-14",-1.99,160000,{"date":1692,"open":1670,"high":1693,"low":1639,"close":1665,"change":294,"percent_change":896,"volume":1694,"transactions":9,"vwap":1665},"2025-10-13",0.98500001,394700,{"date":1696,"open":1622,"high":47,"low":1650,"close":722,"change":1630,"percent_change":186,"volume":1697,"transactions":9,"vwap":722},"2025-10-10",514500,{"date":1699,"open":1584,"high":1700,"low":517,"close":1650,"change":1456,"percent_change":1701,"volume":931,"transactions":9,"vwap":1650},"2025-10-09",0.92500001,-0.67,{"date":1703,"open":1704,"high":1704,"low":517,"close":1705,"change":717,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-08",0.92799997,0.889,1.37,295300,{"date":1709,"open":722,"high":1185,"low":1262,"close":1710,"change":1641,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-07",0.87699997,-0.45,681900,{"date":1714,"open":1185,"high":1185,"low":517,"close":1715,"change":197,"percent_change":1362,"volume":1716,"transactions":9,"vwap":1715},"2025-10-06",0.88099998,179500,{"date":1718,"open":517,"high":738,"low":1676,"close":396,"change":1719,"percent_change":1720,"volume":1099,"transactions":9,"vwap":396},"2025-10-03",-0.017,-1.9,{"date":1722,"open":722,"high":680,"low":1262,"close":1671,"change":717,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1671},"2025-10-02",1.36,140500,{"date":1726,"open":1287,"high":680,"low":1255,"close":1236,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1236},"2025-10-01",-0.005,-0.56,840700,{"date":1731,"open":672,"high":729,"low":1639,"close":722,"change":888,"percent_change":1732,"volume":1733,"transactions":9,"vwap":722},"2025-09-30",-4.3,167200,{"date":1735,"open":802,"high":47,"low":1700,"close":731,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":731},"2025-09-29",-0.062,-6.25,125800,{"date":1740,"open":546,"high":770,"low":793,"close":1212,"change":1405,"percent_change":1592,"volume":1164,"transactions":9,"vwap":1212},"2025-09-26",{"date":1742,"open":770,"high":846,"low":671,"close":546,"change":830,"percent_change":1720,"volume":1743,"transactions":9,"vwap":546},"2025-09-25",181900,{"date":1745,"open":340,"high":900,"low":546,"close":846,"change":113,"percent_change":926,"volume":1746,"transactions":9,"vwap":846},"2025-09-24",442300,{"date":1748,"open":878,"high":878,"low":787,"close":787,"change":851,"percent_change":1067,"volume":1749,"transactions":9,"vwap":787},"2025-09-23",223100,{"date":1751,"open":872,"high":314,"low":872,"close":870,"change":895,"percent_change":1752,"volume":1753,"transactions":9,"vwap":870},"2025-09-22",1.83,456000,{"date":1755,"open":824,"high":870,"low":787,"close":900,"change":188,"percent_change":436,"volume":1756,"transactions":9,"vwap":900},"2025-09-19",623100,{"date":1758,"open":865,"high":573,"low":872,"close":872,"change":851,"percent_change":1759,"volume":1760,"transactions":9,"vwap":872},"2025-09-18",-4.42,229800,{"date":1762,"open":887,"high":887,"low":118,"close":118,"change":851,"percent_change":529,"volume":1763,"transactions":9,"vwap":118},"2025-09-17",307300,{"date":1765,"open":61,"high":1766,"low":1767,"close":573,"change":888,"percent_change":1768,"volume":1769,"transactions":9,"vwap":573},"2025-09-16",1.317,1.175,-3.28,233300,{"date":1771,"open":887,"high":1146,"low":859,"close":314,"change":782,"percent_change":1772,"volume":1773,"transactions":9,"vwap":314},"2025-09-15",-4.69,159200,{"date":1775,"open":1776,"high":1706,"low":887,"close":887,"change":995,"percent_change":1777,"volume":1778,"transactions":9,"vwap":887},"2025-09-12",1.31,-2.29,411800,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1776,"change":851,"percent_change":1783,"volume":1175,"transactions":9,"vwap":1776},"2025-09-11",1.38,1.3,-3.68,{"date":1785,"open":1786,"high":1787,"low":1146,"close":1723,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1723},"2025-09-10",1.49,1.51,-0.115,-7.8,627700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-09",1.92,1.96,1.47,1.475,-0.405,-21.54,1340100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":270,"percent_change":270,"volume":1805,"transactions":9,"vwap":1804},"2025-09-08",1.9,2.04,1.88,73300,{"date":1807,"open":962,"high":1808,"low":1804,"close":1804,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1804},"2025-09-05",2.087,-0.13,-6.47,202000,{"date":1813,"open":1814,"high":1814,"low":1793,"close":1815,"change":895,"percent_change":103,"volume":1816,"transactions":9,"vwap":1815},"2025-09-04",2.1,2.01,87400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-03",2.12,2.132,1.94,1.99,-0.175,-8.08,142900,{"date":1827,"open":1828,"high":1829,"low":1819,"close":1830,"change":1788,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-02",2.31,2.38,2.165,-5.04,33600,{"date":1834,"open":1835,"high":708,"low":1836,"close":1339,"change":851,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1339},"2025-08-29",2.25,2.23,-2.15,12100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":748,"transactions":9,"vwap":1844},"2025-08-28",2.24,2.35,2.19,2.33,0.12,5.43,{"date":1848,"open":1849,"high":747,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-27",2.36,2.18,2.21,-0.19,-7.92,92500,{"date":1856,"open":1857,"high":1858,"low":1857,"close":747,"change":188,"percent_change":1859,"volume":1860,"transactions":9,"vwap":747},"2025-08-26",2.34,2.5,0.42,38500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-08-25",2.281,2.42,2.138,2.39,0.3,14.35,95500,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1625,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-22",2.27,2.07,2.09,-5,51100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1036,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-21",2.268,2.104,2.2,3.77,22100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1819,"change":1167,"percent_change":930,"volume":1889,"transactions":9,"vwap":1819},"2025-08-20",2.02,2.22,1.994,28100,{"date":1891,"open":1803,"high":1892,"low":1794,"close":1886,"change":270,"percent_change":270,"volume":1893,"transactions":9,"vwap":1886},"2025-08-19",2.05,28300,{"date":1895,"open":1896,"high":1897,"low":1886,"close":1886,"change":270,"percent_change":270,"volume":1898,"transactions":9,"vwap":1886},"2025-08-18",2.08,2.088,41200,{"date":1900,"open":962,"high":1814,"low":1901,"close":1886,"change":1809,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1886},"2025-08-15",1.918,-6.05,89000,{"date":1905,"open":1906,"high":1907,"low":1896,"close":1908,"change":113,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-14",2.13,2.215,2.15,-0.46,54500,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-13",1.97,2.3,2.16,0.17,8.54,24500,{"date":1920,"open":1794,"high":1803,"low":1921,"close":1822,"change":895,"percent_change":90,"volume":1922,"transactions":9,"vwap":1822},"2025-08-12",1.95,11000,{"date":1924,"open":1925,"high":1873,"low":1794,"close":1913,"change":888,"percent_change":1689,"volume":1926,"transactions":9,"vwap":1913},"2025-08-11",2.015,7500,{"date":1928,"open":1794,"high":1815,"low":1794,"close":1815,"change":777,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1815},"2025-08-08",1.52,4200,{"date":1932,"open":1913,"high":1815,"low":1794,"close":1933,"change":188,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-07",1.98,0.51,7000,{"date":1937,"open":1933,"high":1938,"low":1939,"close":1913,"change":1093,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1913},"2025-08-06",2.03,1.931,-3.43,14800,{"date":1943,"open":1921,"high":510,"low":1921,"close":1803,"change":636,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1803},"2025-08-05",2.51,35200,{"date":1947,"open":962,"high":1948,"low":1933,"close":1822,"change":851,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1822},"2025-08-04",2.077,-2.45,9800,{"date":1952,"open":1793,"high":1953,"low":1954,"close":1803,"change":188,"percent_change":54,"volume":1955,"transactions":9,"vwap":1803},"2025-08-01",2.44,1.903,15300,{"date":1957,"open":1958,"high":1938,"low":1958,"close":1938,"change":825,"percent_change":866,"volume":1959,"transactions":9,"vwap":1938},"2025-07-31",1.89,1800,{"date":1961,"open":905,"high":1962,"low":905,"close":1794,"change":1845,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1794},"2025-07-30",2.097,6.52,12900,{"date":1966,"open":1821,"high":1915,"low":905,"close":1967,"change":1809,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-29",1.84,-6.6,109000,{"date":1971,"open":1794,"high":1892,"low":1793,"close":1913,"change":636,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1913},"2025-07-28",2.6,11900,{"date":1975,"open":1976,"high":1886,"low":1793,"close":1793,"change":895,"percent_change":846,"volume":1977,"transactions":9,"vwap":1793},"2025-07-25",1.93,18400,{"date":1979,"open":1980,"high":1873,"low":1981,"close":1802,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1802},"2025-07-24",2.068,1.85,-0.14,-6.86,9400,{"date":1986,"open":1819,"high":1908,"low":1938,"close":1803,"change":782,"percent_change":1220,"volume":709,"transactions":9,"vwap":1803},"2025-07-23",{"date":1988,"open":1850,"high":1841,"low":1814,"close":1814,"change":995,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1814},"2025-07-22",-1.41,27200,{"date":1992,"open":1874,"high":1835,"low":1874,"close":1906,"change":294,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1906},"2025-07-21",0.71,8900,{"date":1996,"open":962,"high":1997,"low":962,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-07-18",2.151,2.115,0.085,4.19,4700,{"date":2003,"open":1803,"high":2004,"low":2005,"close":1938,"change":270,"percent_change":270,"volume":2006,"transactions":9,"vwap":1938},"2025-07-17",2.41,1.76,21200,{"date":2008,"open":1874,"high":1819,"low":1938,"close":1938,"change":636,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1938},"2025-07-16",2.53,8500,{"date":2012,"open":1892,"high":2013,"low":2014,"close":1933,"change":1093,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1933},"2025-07-15",2.295,1.963,-3.41,16300,{"date":2018,"open":747,"high":2019,"low":1803,"close":1892,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1892},"2025-07-14",2.435,-0.34,-14.23,48400,{"date":2024,"open":2025,"high":1972,"low":1850,"close":1866,"change":782,"percent_change":1949,"volume":2026,"transactions":9,"vwap":1866},"2025-07-11",2.37,34300,{"date":2028,"open":2029,"high":177,"low":2030,"close":2031,"change":113,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-10",2.46,2.375,2.45,-0.41,65700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2029,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2029},"2025-07-09",2.311,2.54,2.273,0.19,8.37,36900,{"date":2043,"open":1850,"high":1857,"low":1850,"close":1872,"change":2039,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1872},"2025-07-08",9.13,43600,{"date":2047,"open":1896,"high":2048,"low":1896,"close":1896,"change":113,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1896},"2025-07-07",2.185,-0.48,11600,{"date":2052,"open":1881,"high":1881,"low":1874,"close":1874,"change":1093,"percent_change":2053,"volume":2001,"transactions":9,"vwap":1874},"2025-07-03",-3.24,{"date":2055,"open":1836,"high":1836,"low":962,"close":1915,"change":777,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1915},"2025-07-02",1.41,38100,{"date":2059,"open":1921,"high":2060,"low":1921,"close":1906,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1906},"2025-07-01",2.143,0.15,7.58,25700,{"date":2065,"open":1896,"high":1908,"low":2066,"close":1933,"change":403,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1933},"2025-06-30",1.976,-5.71,13000,{"date":2070,"open":2071,"high":2072,"low":2071,"close":1814,"change":123,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1814},"2025-06-27",1.79,2.17,13.51,43200,{"date":2076,"open":2077,"high":1981,"low":2078,"close":1981,"change":278,"percent_change":1851,"volume":2079,"transactions":9,"vwap":1981},"2025-06-26",1.807,1.78,6200,{"date":2081,"open":1967,"high":2082,"low":725,"close":2083,"change":1036,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-25",1.865,1.81,4.62,7800,{"date":2087,"open":2071,"high":1086,"low":2088,"close":2089,"change":113,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-24",1.7,1.73,-0.57,26400,{"date":2093,"open":2005,"high":1976,"low":2094,"close":2094,"change":1093,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-23",1.74,-3.87,29800,{"date":2098,"open":2005,"high":1822,"low":2005,"close":2083,"change":895,"percent_change":873,"volume":2099,"transactions":9,"vwap":2083},"2025-06-20",96900,{"date":2101,"open":2071,"high":1752,"low":2078,"close":2071,"change":895,"percent_change":118,"volume":2102,"transactions":9,"vwap":2071},"2025-06-18",6900,{"date":2104,"open":905,"high":905,"low":2105,"close":2105,"change":188,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-17",1.77,0.57,4300,{"date":2109,"open":725,"high":1794,"low":725,"close":2005,"change":830,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2005},"2025-06-16",-1.12,14400,{"date":2113,"open":1086,"high":1921,"low":2078,"close":2078,"change":1625,"percent_change":2114,"volume":1922,"transactions":9,"vwap":2078},"2025-06-13",-5.82,{"date":2116,"open":1976,"high":1815,"low":1958,"close":1958,"change":403,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1958},"2025-06-12",-5.97,8600,{"date":2120,"open":1815,"high":2121,"low":1822,"close":1815,"change":895,"percent_change":103,"volume":1977,"transactions":9,"vwap":1815},"2025-06-11",2.093,{"date":2123,"open":1958,"high":1815,"low":1958,"close":1822,"change":1167,"percent_change":2124,"volume":1020,"transactions":9,"vwap":1822},"2025-06-10",5.29,{"date":2126,"open":2127,"high":2128,"low":2127,"close":1958,"change":113,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1958},"2025-06-09",1.869,1.945,-0.53,22600,{"date":2132,"open":2133,"high":1921,"low":2134,"close":1802,"change":1036,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1802},"2025-06-06",1.8,1.75,4.4,10800,{"date":2138,"open":2139,"high":1886,"low":2078,"close":905,"change":860,"percent_change":2140,"volume":2141,"transactions":9,"vwap":905},"2025-06-05",1.86,-5.21,13900,{"date":2143,"open":2144,"high":1794,"low":2144,"close":1793,"change":830,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1793},"2025-06-04",1.849,-1.03,8100,{"date":2148,"open":2105,"high":2149,"low":2134,"close":1821,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1821},"2025-06-03",2.035,0.18,10.23,144700,{"date":2154,"open":2083,"high":1752,"low":725,"close":2005,"change":888,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2005},"2025-06-02",-2.22,45800,{"date":2158,"open":2159,"high":1981,"low":2159,"close":2133,"change":2061,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2133},"2025-05-30",1.67,9.09,11800,{"date":2163,"open":725,"high":2164,"low":2165,"close":2166,"change":1093,"percent_change":1532,"volume":2167,"transactions":9,"vwap":2166},"2025-05-29",1.819,1.61,1.65,26900,{"date":2169,"open":725,"high":1958,"low":725,"close":725,"change":270,"percent_change":270,"volume":2170,"transactions":9,"vwap":725},"2025-05-28",8200,{"date":2172,"open":2159,"high":2105,"low":2159,"close":725,"change":270,"percent_change":270,"volume":2173,"transactions":9,"vwap":725},"2025-05-27",19600,{"date":2175,"open":2176,"high":2177,"low":2176,"close":725,"change":895,"percent_change":573,"volume":703,"transactions":9,"vwap":725},"2025-05-23",1.68,1.745,{"date":2179,"open":725,"high":2094,"low":2159,"close":2088,"change":888,"percent_change":2180,"volume":1020,"transactions":9,"vwap":2088},"2025-05-22",-2.3,{"date":2182,"open":2071,"high":1981,"low":725,"close":2094,"change":1105,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2094},"2025-05-21",-4.4,18700,{"date":2186,"open":2105,"high":2187,"low":2105,"close":905,"change":188,"percent_change":2188,"volume":2189,"transactions":9,"vwap":905},"2025-05-20",1.842,0.55,16900,{"date":2191,"open":896,"high":1752,"low":896,"close":2083,"change":1250,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2083},"2025-05-19",5.23,40500,{"date":2195,"open":2089,"high":1804,"low":2088,"close":725,"change":830,"percent_change":2196,"volume":2197,"transactions":9,"vwap":725},"2025-05-16",-1.15,44000,{"date":2199,"open":2200,"high":2105,"low":2176,"close":2094,"change":895,"percent_change":865,"volume":2201,"transactions":9,"vwap":2094},"2025-05-15",1.71,15400,{"date":2203,"open":2083,"high":1981,"low":896,"close":725,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":725},"2025-05-14",-0.18,-9.47,41100,{"date":2208,"open":1958,"high":295,"low":2209,"close":1802,"change":1036,"percent_change":2135,"volume":2210,"transactions":9,"vwap":1802},"2025-05-13",1.714,25300,{"date":2212,"open":1815,"high":1873,"low":2133,"close":905,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":905},"2025-05-12",-0.26,-12.5,55800,{"date":2217,"open":1815,"high":1874,"low":2105,"close":1896,"change":1250,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1896},"2025-05-09",4.52,97800,{"date":2221,"open":1938,"high":1873,"low":1802,"close":1822,"change":825,"percent_change":2222,"volume":856,"transactions":9,"vwap":1822},"2025-05-08",3.65,{"date":2224,"open":1794,"high":2225,"low":2083,"close":1793,"change":278,"percent_change":1906,"volume":2111,"transactions":9,"vwap":1793},"2025-05-07",1.975,{"date":2227,"open":1933,"high":1892,"low":2071,"close":1804,"change":830,"percent_change":1241,"volume":2228,"transactions":9,"vwap":1804},"2025-05-06",59300,{"date":2230,"open":2231,"high":2231,"low":1802,"close":1802,"change":1982,"percent_change":1983,"volume":2232,"transactions":9,"vwap":1802},"2025-05-05",2.11,51000,{"date":2234,"open":708,"high":1844,"low":962,"close":1803,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1803},"2025-05-02",-0.17,-7.69,251300,{"date":2239,"open":1857,"high":2025,"low":1881,"close":1851,"change":860,"percent_change":2240,"volume":1964,"transactions":9,"vwap":1851},"2025-05-01",-4.33,{"date":2242,"open":1914,"high":1953,"low":1835,"close":1828,"change":825,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1828},"2025-04-30",3.12,15500,{"date":2246,"open":2247,"high":1857,"low":1850,"close":1841,"change":108,"percent_change":2248,"volume":1922,"transactions":9,"vwap":1841},"2025-04-29",2.26,2.75,{"date":2250,"open":747,"high":747,"low":1850,"close":1850,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1850},"2025-04-28",-0.15,-6.44,13800,{"date":2255,"open":1850,"high":1829,"low":1850,"close":1844,"change":1491,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1844},"2025-04-25",7.37,21600,{"date":2259,"open":1872,"high":2013,"low":1814,"close":2072,"change":403,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2072},"2025-04-24",-5.24,21300,{"date":2263,"open":1829,"high":2264,"low":2265,"close":2266,"change":895,"percent_change":396,"volume":2267,"transactions":9,"vwap":2266},"2025-04-23",2.391,2.208,2.29,7600,{"date":181,"open":2025,"high":2025,"low":1873,"close":1872,"change":860,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1872},-4.22,14100]