[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESLA":3,"homepage-market-summary":30,"stock-historical-ESLA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ESLA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Estrella Immunopharma, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Estrella Immunopharma Inc is a clinical-stage biopharmaceutical company. The company is engaged in developing CD19 and CD22-targeted ARTEMIS T-cell therapies with the capacity to address treatment challenges for patients with blood cancers and solid tumors.","Emeryville, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.468,0.461,0.5055,0.4602,0.475,-0.007,-1.47,14485,951,0.4764,3.15,0.4313,142762.418612376,1.3,1269,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},138123,50414804.653094,-46.76,"2025-04-22",[181,182,191,201,212,222,232,241,250,261,272,283,293,303,313,323,333,342,352,362,373,384,393,402,411,421,432,441,449,459,469,475,484,493,501,509,517,526,535,545,554,563,574,583,592,601,609,617,627,638,648,658,666,674,685,694,702,710,718,726,735,744,750,756,761,767,773,781,788,793,797,803,809,816,820,823,828,832,839,845,852,857,863,868,875,880,884,891,899,903,906,910,915,919,923,927,930,936,943,948,952,956,962,967,973,982,991,997,1006,1014,1020,1028,1034,1039,1044,1050,1056,1065,1071,1076,1080,1087,1095,1099,1105,1112,1119,1122,1126,1130,1134,1138,1142,1146,1152,1155,1160,1163,1167,1171,1176,1179,1184,1188,1193,1198,1203,1207,1211,1214,1218,1224,1229,1233,1237,1240,1244,1247,1251,1255,1259,1263,1269,1275,1283,1288,1293,1297,1303,1306,1311,1314,1318,1323,1327,1332,1339,1345,1353,1358,1363,1370,1374,1380,1385,1392,1398,1402,1407,1412,1416,1420,1426,1430,1435,1439,1444,1448,1453,1457,1462,1466,1470,1477,1484,1491,1497,1503,1509,1514,1519,1525,1532,1538,1542,1547,1551,1555,1560,1565,1572,1577,1583,1588,1595,1602,1609,1616,1624,1632,1637,1644,1652,1659,1665,1670,1677,1680,1685,1690,1696,1702,1708,1712,1718,1723,1727,1730,1734,1738,1742,1746,1751,1756,1761,1765,1771,1776,1781,1784,1788,1791,1796,1801,1805,1809,1813,1816,1818,1822,1826,1830,1832,1836,1838,1842,1845,1851,1856,1860,1866,1870,1876,1880,1883,1888,1893,1899,1903,1909,1916,1922,1929,1935,1941,1946,1953,1962,1967,1971,1975,1979,1985,1989,1994,1999,2004,2010,2016,2021,2024,2028,2031,2036,2039,2042,2047,2051,2056,2059,2063,2068,2072,2076,2083,2086,2090,2094,2098,2103,2107,2112,2117,2121,2124,2130,2136,2140,2143,2146,2150,2154,2158,2162,2167,2170,2173,2176,2181,2186,2190,2194,2199,2203,2206,2210,2213,2215,2218,2223,2228,2231,2236,2240,2245],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.46,0.48,0.0083,1.78,14739,165,0.4766,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.499,0.463,0.4667,0.0066,1.43,18400.466892,115,0.4884,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.47,0.4899,0.44,0.4601,0.0287,6.65,26310,344,0.4549,{"date":213,"open":214,"high":215,"low":26,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.467,0.4999,0.4314,-0.0496,-10.31,35987,1111,0.4643,{"date":223,"open":224,"high":215,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.471,0.467001,0.481,0.01,2.12,28054,781,0.4789,{"date":233,"open":234,"high":215,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.4699,0.4684,-0.001,-0.21,9160,91,0.4812,{"date":242,"open":19,"high":215,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.4605,0.472,-0.013,-2.68,32319,194,0.4786,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.55,0.56,0.4804,0.485,-0.0172,-3.42,62630,674,0.5106,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.5314,0.58,0.5001,0.5022,-0.0268,-5.07,51958,304,0.5363,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",0.5686,0.5786,0.5087,0.529,0.003,0.57,57686.459,362,0.5341,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.6499,0.51,0.526,-0.1139,-17.8,150682,628,0.5777,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.6501,0.5856,0.6399,0.0289,4.73,45210,216,0.6348,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.68,0.5943,0.611,-0.0245,-3.86,48131,409,0.6315,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.7298,0.622701,0.6355,-0.0241,-3.65,27293,333,0.6719,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.696,0.720001,0.6596,-0.0134,-1.99,25929,277,0.6883,{"date":334,"open":335,"high":159,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.62,0.673,0.035,5.49,82734,420,0.706,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.6101,0.6851,0.638,-0.0023,-0.36,28575,273,0.6654,{"date":353,"open":354,"high":355,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.6222,0.72,0.6403,-0.006,-0.93,53273,318,0.6687,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.725,0.7375,0.585,0.6463,0.0053,0.83,69522,389,0.6613,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.719,0.743862,0.64,0.641,-0.049,-7.1,17294,188,0.6916,{"date":385,"open":386,"high":364,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.7031,0.69,-0.0015,-0.22,17353,309,0.6982,{"date":394,"open":395,"high":364,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.7201,0.6915,-0.0335,-4.62,4876,137,0.7185,{"date":403,"open":305,"high":404,"low":405,"close":364,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.7295,0.6602,0.0199,2.82,13121,92,0.7138,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.755,0.6251,0.7051,-0.0168,-2.33,44289,270,0.7078,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.7402,0.75,0.7072,0.7219,-0.0081,-1.11,41817,454,0.7356,{"date":433,"open":434,"high":434,"low":435,"close":38,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.7502,0.7247,-0.0025,-0.34,11864,143,0.7394,{"date":442,"open":443,"high":444,"low":355,"close":445,"change":436,"percent_change":437,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.759,0.77,0.7325,38285,323,0.7424,{"date":450,"open":451,"high":452,"low":355,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.757,0.7635,0.735,-0.0003,-0.04,20286,275,0.7345,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",0.7605,0.7206,0.7353,-0.0097,-1.3,8186.342105,122,0.7446,{"date":470,"open":444,"high":444,"low":355,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":301,"vwap":453},"2026-08-20",0.745,0.0082,1.11,29687,{"date":476,"open":355,"high":477,"low":355,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",0.8013,0.7368,0.0046,0.63,53428,435,0.7602,{"date":485,"open":444,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":461},"2026-08-18",0.813525,0.7312,0.7322,-0.028,-3.68,30002,363,{"date":494,"open":453,"high":495,"low":395,"close":483,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",0.85,0.037,5.12,96835,833,0.7563,{"date":502,"open":503,"high":159,"low":395,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":364},"2026-08-14",0.73515,0.7232,-0.0014,-0.19,9009.566572,111,{"date":510,"open":395,"high":159,"low":395,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.7246,-0.0155,-2.09,16210,119,0.7281,{"date":518,"open":519,"high":520,"low":395,"close":521,"change":337,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",0.73925,0.7451,0.7401,4.96,8629,167,0.7332,{"date":527,"open":528,"high":529,"low":387,"close":415,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",0.721,0.7443,-0.0169,-2.34,12207.192,123,0.7176,{"date":536,"open":355,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",0.818,0.715,0.722,-0.0006,-0.08,25308.985221,1199,0.7478,{"date":546,"open":547,"high":471,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.71,0.72255,-0.0233,-3.12,5608,75,0.7213,{"date":555,"open":556,"high":557,"low":547,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":159},"2026-08-06",0.769,0.775,0.7459,-0.0011,-0.15,13933,460,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",0.795,0.8,0.7145,0.747,0.043,6.11,99379.910653,661,0.7766,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":279,"volume":580,"transactions":581,"vwap":582},"2026-08-04",0.7,0.7498,0.704,0.004,23788,775,0.7144,{"date":584,"open":478,"high":585,"low":586,"close":576,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",0.7467,0.6781,-0.0137,-1.92,26905.797,842,0.7061,{"date":593,"open":594,"high":595,"low":547,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":533,"vwap":600},"2026-07-31",0.7101,0.771199,0.7137,-0.0064,-0.89,6435,0.7205,{"date":602,"open":603,"high":603,"low":395,"close":395,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",0.7599,-0.059,-7.57,32965.855804,373,0.736,{"date":610,"open":132,"high":132,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":483},"2026-07-29",0.7449,0.7791,0.0306,4.09,7430,397,{"date":618,"open":159,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",0.7499,0.6891,0.7485,-0.0263,-3.39,24662.27,76,0.7071,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",0.7666,0.7801,0.748,0.774799,-0.0052,-0.67,16111,121,0.7721,{"date":639,"open":640,"high":641,"low":642,"close":132,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",0.769801,0.81,0.732,0.0156,2.04,78249,485,0.799,{"date":649,"open":650,"high":566,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",0.791,0.7559,0.7644,0.0034,0.45,8532.283,218,0.7786,{"date":659,"open":566,"high":566,"low":424,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",0.761,-0.039,-4.87,8550.083247,193,0.7728,{"date":667,"open":566,"high":369,"low":668,"close":566,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",0.7826,-0.0249,-3.02,26785.4416,268,0.8017,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",0.8416,0.897699,0.792,0.8249,-0.0151,-1.8,80903,1565,0.8375,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",0.80000001,0.94,0.76499999,0.83999997,0.098,13.21,252800,{"date":695,"open":696,"high":687,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-16",0.77200001,0.73000002,0.74199998,-0.03,-3.89,11000,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-15",0.829,0.86299998,0.76999998,-0.044,-5.39,29500,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",0.87599999,0.80500001,0.81599998,-0.06,-6.85,43100,{"date":719,"open":720,"high":721,"low":722,"close":712,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":712},"2026-07-13",0.93800002,0.97000003,0.86500001,-0.051,-5.5,22000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",0.93599999,1.028,0.89999998,0.92699999,-0.023,-2.42,49400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",0.884,1.025,0.88200003,0.94999999,0.05,5.56,49100,{"date":745,"open":746,"high":746,"low":747,"close":730,"change":112,"percent_change":748,"volume":749,"transactions":9,"vwap":730},"2026-07-08",0.91000003,0.88700002,-1.1,13100,{"date":751,"open":89,"high":752,"low":746,"close":746,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":746},"2026-07-07",1.021,-0.11,-10.78,37500,{"date":757,"open":758,"high":758,"low":740,"close":89,"change":496,"percent_change":759,"volume":760,"transactions":9,"vwap":89},"2026-07-06",1.03,3.76,37100,{"date":762,"open":721,"high":763,"low":740,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-02",0.99000001,0.98299998,0,18400,{"date":768,"open":46,"high":89,"low":769,"close":764,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-07-01",0.95499998,-0.057,-5.48,165600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":227,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-30",0.958,1.09,0.95200002,1.04,0.97,38100,{"date":782,"open":783,"high":784,"low":740,"close":758,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":758},"2026-06-29",0.95999998,1.055,0.047,4.78,20200,{"date":789,"open":740,"high":46,"low":740,"close":764,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":764},"2026-06-26",0.033,3.47,42100,{"date":794,"open":783,"high":721,"low":740,"close":740,"change":699,"percent_change":795,"volume":796,"transactions":9,"vwap":740},"2026-06-25",-3.06,38300,{"date":798,"open":102,"high":102,"low":740,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",0.98000002,-0.02,-2,47400,{"date":804,"open":805,"high":473,"low":805,"close":46,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":46},"2026-06-23",0.93000001,0.066,7.07,44300,{"date":810,"open":811,"high":811,"low":730,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",1.035,0.93400002,-0.016,-1.68,33300,{"date":817,"open":758,"high":758,"low":740,"close":740,"change":715,"percent_change":818,"volume":819,"transactions":9,"vwap":740},"2026-06-18",-5.94,51500,{"date":821,"open":102,"high":758,"low":763,"close":102,"change":227,"percent_change":46,"volume":822,"transactions":9,"vwap":102},"2026-06-17",12300,{"date":824,"open":758,"high":825,"low":763,"close":46,"change":699,"percent_change":826,"volume":827,"transactions":9,"vwap":46},"2026-06-16",1.034,-2.91,39600,{"date":829,"open":473,"high":473,"low":46,"close":758,"change":699,"percent_change":830,"volume":831,"transactions":9,"vwap":758},"2026-06-15",-2.83,40400,{"date":833,"open":834,"high":835,"low":778,"close":836,"change":800,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-12",1.045,1.1,1.06,-1.85,22400,{"date":840,"open":841,"high":473,"low":89,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",1.08,0.02,1.89,30200,{"date":846,"open":847,"high":848,"low":836,"close":836,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":836},"2026-06-10",1.12,1.15,-0.09,-7.83,30400,{"date":853,"open":835,"high":854,"low":778,"close":848,"change":842,"percent_change":855,"volume":856,"transactions":9,"vwap":848},"2026-06-09",1.21,1.77,40300,{"date":858,"open":859,"high":860,"low":89,"close":117,"change":112,"percent_change":861,"volume":862,"transactions":9,"vwap":117},"2026-06-08",1.16,1.2,-0.88,62600,{"date":864,"open":848,"high":848,"low":835,"close":865,"change":112,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-05",1.14,-0.87,6600,{"date":869,"open":870,"high":871,"low":870,"close":848,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":848},"2026-06-04",1.046,1.23,0.11,10.58,187900,{"date":876,"open":877,"high":877,"low":89,"close":778,"change":455,"percent_change":878,"volume":879,"transactions":9,"vwap":778},"2026-06-03",1.17,-3.7,46300,{"date":881,"open":776,"high":847,"low":841,"close":841,"change":455,"percent_change":882,"volume":883,"transactions":9,"vwap":841},"2026-06-02",-3.57,6500,{"date":885,"open":886,"high":847,"low":887,"close":847,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":847},"2026-06-01",1.112,1.05,0.03,2.75,51200,{"date":892,"open":893,"high":894,"low":895,"close":776,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":776},"2026-05-29",1.094,1.122,1.07,-0.05,-4.39,9200,{"date":900,"open":835,"high":901,"low":841,"close":865,"change":112,"percent_change":866,"volume":902,"transactions":9,"vwap":865},"2026-05-28",1.24,51100,{"date":904,"open":848,"high":877,"low":835,"close":848,"change":765,"percent_change":765,"volume":905,"transactions":9,"vwap":848},"2026-05-27",21800,{"date":907,"open":60,"high":60,"low":778,"close":848,"change":112,"percent_change":908,"volume":909,"transactions":9,"vwap":848},"2026-05-26",-0.86,58000,{"date":911,"open":847,"high":912,"low":473,"close":859,"change":888,"percent_change":913,"volume":914,"transactions":9,"vwap":859},"2026-05-22",1.185,2.65,27900,{"date":916,"open":865,"high":917,"low":847,"close":117,"change":112,"percent_change":861,"volume":918,"transactions":9,"vwap":117},"2026-05-21",1.18,19000,{"date":920,"open":776,"high":921,"low":776,"close":865,"change":765,"percent_change":765,"volume":922,"transactions":9,"vwap":865},"2026-05-20",1.145,5700,{"date":924,"open":117,"high":877,"low":835,"close":865,"change":842,"percent_change":925,"volume":926,"transactions":9,"vwap":865},"2026-05-19",1.79,25100,{"date":928,"open":848,"high":859,"low":895,"close":847,"change":227,"percent_change":67,"volume":929,"transactions":9,"vwap":847},"2026-05-18",26100,{"date":931,"open":932,"high":932,"low":473,"close":473,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":473},"2026-05-15",1.22,-0.095,-7.88,28000,{"date":937,"open":938,"high":938,"low":848,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-14",1.27,1.205,0.005,0.42,40700,{"date":944,"open":945,"high":938,"low":117,"close":860,"change":112,"percent_change":946,"volume":947,"transactions":9,"vwap":860},"2026-05-13",1.269,-0.83,24600,{"date":949,"open":932,"high":871,"low":854,"close":854,"change":896,"percent_change":950,"volume":951,"transactions":9,"vwap":854},"2026-05-12",-3.97,8900,{"date":953,"open":954,"high":955,"low":932,"close":954,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":954},"2026-05-11",1.26,1.28,{"date":957,"open":958,"high":959,"low":939,"close":954,"change":112,"percent_change":960,"volume":961,"transactions":9,"vwap":954},"2026-05-08",1.25,1.267,-0.79,42900,{"date":963,"open":964,"high":964,"low":958,"close":938,"change":699,"percent_change":965,"volume":966,"transactions":9,"vwap":938},"2026-05-07",1.335,-2.31,18000,{"date":968,"open":969,"high":970,"low":28,"close":28,"change":971,"percent_change":972,"volume":819,"transactions":9,"vwap":28},"2026-05-06",1.31,1.46,-0.107,-7.6,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-05",1.5,1.55,1.39,1.407,-0.123,-8.04,18900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-04",1.57,1.6,1.44,1.53,-0.1,-6.13,19400,{"date":992,"open":984,"high":993,"low":984,"close":994,"change":112,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-01",1.8,1.63,-0.61,121800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-30",1.515,1.65,1.48,1.64,0.17,11.56,43200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":715,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",1.495,1.559,1.441,1.47,-3.92,22600,{"date":1015,"open":1016,"high":1017,"low":987,"close":987,"change":560,"percent_change":1018,"volume":1019,"transactions":9,"vwap":987},"2026-04-28",1.698,1.7,-8.93,15400,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-27",1.54,1.715,1.68,0.1,6.33,43500,{"date":1029,"open":1030,"high":1030,"low":975,"close":1031,"change":1032,"percent_change":972,"volume":1033,"transactions":9,"vwap":1031},"2026-04-24",1.71,1.58,-0.13,96800,{"date":1035,"open":855,"high":1036,"low":1024,"close":1030,"change":849,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-04-23",1.82,-5,68300,{"date":1040,"open":1036,"high":1041,"low":187,"close":993,"change":112,"percent_change":1042,"volume":1043,"transactions":9,"vwap":993},"2026-04-22",1.86,-0.55,6900,{"date":1045,"open":1036,"high":1046,"low":1047,"close":1048,"change":765,"percent_change":765,"volume":1049,"transactions":9,"vwap":1048},"2026-04-21",1.96,1.76,1.81,12400,{"date":1051,"open":843,"high":1052,"low":1047,"close":1048,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1048},"2026-04-20",1.92,-0.07,-3.72,21500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-17",1.66,1.929,1.56,1.88,0.22,13.25,71100,{"date":1066,"open":1067,"high":187,"low":1068,"close":1058,"change":1053,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1058},"2026-04-16",1.72,1.643,-4.05,28800,{"date":1072,"open":1067,"high":855,"low":1073,"close":1074,"change":888,"percent_change":1047,"volume":1075,"transactions":9,"vwap":1074},"2026-04-15",1.61,1.73,72100,{"date":1077,"open":1067,"high":1047,"low":1058,"close":1017,"change":896,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1017},"2026-04-14",-2.86,35700,{"date":1081,"open":855,"high":1082,"low":1083,"close":1084,"change":849,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-13",1.94,1.74,1.75,-4.89,95800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":112,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-10",1.85,2,1.775,1.84,-0.54,94400,{"date":1096,"open":1097,"high":1097,"low":1017,"close":1089,"change":1053,"percent_change":319,"volume":1098,"transactions":9,"vwap":1089},"2026-04-09",1.97,130800,{"date":1100,"open":1074,"high":1101,"low":985,"close":1052,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1052},"2026-04-08",2.1,0.2,11.63,593200,{"date":1106,"open":1107,"high":1108,"low":969,"close":1067,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1067},"2026-04-07",1.33,1.95,0.36,26.47,1232700,{"date":1113,"open":841,"high":1114,"low":895,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-06",1.45,1.36,0.31,29.52,694600,{"date":1120,"open":895,"high":835,"low":887,"close":887,"change":765,"percent_change":765,"volume":1121,"transactions":9,"vwap":887},"2026-04-02",10400,{"date":1123,"open":887,"high":835,"low":102,"close":887,"change":112,"percent_change":1124,"volume":1125,"transactions":9,"vwap":887},"2026-04-01",-0.94,87800,{"date":1127,"open":758,"high":895,"low":738,"close":836,"change":888,"percent_change":1128,"volume":1129,"transactions":9,"vwap":836},"2026-03-31",2.91,12800,{"date":1131,"open":887,"high":836,"low":1132,"close":758,"change":800,"percent_change":1133,"volume":749,"transactions":9,"vwap":758},"2026-03-30",1.012,-1.9,{"date":1135,"open":102,"high":895,"low":102,"close":887,"change":227,"percent_change":1136,"volume":1137,"transactions":9,"vwap":887},"2026-03-27",0.96,39300,{"date":1139,"open":752,"high":895,"low":763,"close":778,"change":107,"percent_change":1140,"volume":1141,"transactions":9,"vwap":778},"2026-03-26",6.12,96200,{"date":1143,"open":1144,"high":835,"low":799,"close":799,"change":940,"percent_change":286,"volume":1145,"transactions":9,"vwap":799},"2026-03-25",1.015,86800,{"date":1147,"open":46,"high":895,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-24",0.97500002,-0.045,-4.41,72300,{"date":1153,"open":895,"high":895,"low":721,"close":89,"change":800,"percent_change":588,"volume":1154,"transactions":9,"vwap":89},"2026-03-23",74100,{"date":1156,"open":895,"high":917,"low":1157,"close":778,"change":715,"percent_change":1158,"volume":1159,"transactions":9,"vwap":778},"2026-03-20",0.99800003,-5.45,134200,{"date":1161,"open":776,"high":859,"low":89,"close":835,"change":842,"percent_change":1089,"volume":1162,"transactions":9,"vwap":835},"2026-03-19",54200,{"date":1164,"open":835,"high":60,"low":841,"close":841,"change":699,"percent_change":1165,"volume":1166,"transactions":9,"vwap":841},"2026-03-18",-2.7,98900,{"date":1168,"open":860,"high":954,"low":473,"close":473,"change":715,"percent_change":1169,"volume":1170,"transactions":9,"vwap":473},"2026-03-17",-5.13,37300,{"date":1172,"open":1173,"high":1173,"low":865,"close":877,"change":849,"percent_change":1174,"volume":1175,"transactions":9,"vwap":877},"2026-03-16",1.35,-7.14,52700,{"date":1177,"open":82,"high":82,"low":901,"close":954,"change":227,"percent_change":566,"volume":1178,"transactions":9,"vwap":954},"2026-03-13",22100,{"date":1180,"open":958,"high":1181,"low":917,"close":958,"change":888,"percent_change":1182,"volume":1183,"transactions":9,"vwap":958},"2026-03-12",1.362,2.46,38900,{"date":1185,"open":860,"high":954,"low":1186,"close":932,"change":765,"percent_change":765,"volume":1187,"transactions":9,"vwap":932},"2026-03-11",1.155,14300,{"date":1189,"open":865,"high":1190,"low":865,"close":932,"change":1025,"percent_change":1191,"volume":1192,"transactions":9,"vwap":932},"2026-03-10",1.372,8.93,103700,{"date":1194,"open":841,"high":1195,"low":836,"close":847,"change":741,"percent_change":1196,"volume":1197,"transactions":9,"vwap":847},"2026-03-09",1.195,4.67,57400,{"date":1199,"open":1200,"high":473,"low":887,"close":895,"change":699,"percent_change":1201,"volume":1202,"transactions":9,"vwap":895},"2026-03-06",1.075,-2.73,9300,{"date":1204,"open":776,"high":865,"low":895,"close":835,"change":227,"percent_change":1205,"volume":1206,"transactions":9,"vwap":835},"2026-03-05",0.92,32100,{"date":1208,"open":841,"high":1209,"low":836,"close":776,"change":765,"percent_change":765,"volume":1210,"transactions":9,"vwap":776},"2026-03-04",1.168,24900,{"date":1212,"open":117,"high":848,"low":834,"close":776,"change":896,"percent_change":897,"volume":1213,"transactions":9,"vwap":776},"2026-03-03",33900,{"date":1215,"open":877,"high":901,"low":895,"close":865,"change":541,"percent_change":1216,"volume":1217,"transactions":9,"vwap":865},"2026-03-02",-6.56,61300,{"date":1219,"open":1220,"high":1221,"low":117,"close":932,"change":842,"percent_change":1222,"volume":1223,"transactions":9,"vwap":932},"2026-02-27",1.198,1.221,1.67,31300,{"date":1225,"open":932,"high":1226,"low":877,"close":860,"change":842,"percent_change":1227,"volume":1228,"transactions":9,"vwap":860},"2026-02-26",1.32,1.69,27000,{"date":1230,"open":877,"high":871,"low":865,"close":917,"change":112,"percent_change":1231,"volume":1232,"transactions":9,"vwap":917},"2026-02-25",-0.84,33400,{"date":1234,"open":60,"high":938,"low":1235,"close":60,"change":112,"percent_change":946,"volume":1236,"transactions":9,"vwap":60},"2026-02-24",0.99400002,89000,{"date":1238,"open":877,"high":958,"low":877,"close":860,"change":842,"percent_change":1227,"volume":1239,"transactions":9,"vwap":860},"2026-02-23",26300,{"date":1241,"open":1242,"high":854,"low":848,"close":917,"change":896,"percent_change":1243,"volume":755,"transactions":9,"vwap":917},"2026-02-20",1.202,-4.07,{"date":1245,"open":28,"high":28,"low":60,"close":871,"change":800,"percent_change":1246,"volume":780,"transactions":9,"vwap":871},"2026-02-19",-1.6,{"date":1248,"open":1249,"high":28,"low":917,"close":958,"change":699,"percent_change":531,"volume":1250,"transactions":9,"vwap":958},"2026-02-18",1.232,30500,{"date":1252,"open":1107,"high":1107,"low":854,"close":955,"change":1253,"percent_change":60,"volume":1254,"transactions":9,"vwap":955},"2026-02-17",0.015,85800,{"date":1256,"open":871,"high":28,"low":865,"close":1257,"change":337,"percent_change":1258,"volume":1217,"transactions":9,"vwap":1257},"2026-02-13",1.265,2.85,{"date":1260,"open":958,"high":958,"low":939,"close":871,"change":1053,"percent_change":1261,"volume":1262,"transactions":9,"vwap":871},"2026-02-12",-5.38,46700,{"date":1264,"open":1265,"high":1266,"low":865,"close":28,"change":541,"percent_change":1267,"volume":1268,"transactions":9,"vwap":28},"2026-02-11",1.37,1.4,-5.8,131800,{"date":1270,"open":1271,"high":1114,"low":1272,"close":1271,"change":1149,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-10",1.38,1.351,-3.16,159500,{"date":1276,"open":82,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-09",1.52,1.29,1.425,-0.025,-1.72,292900,{"date":1284,"open":938,"high":1011,"low":721,"close":1114,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1114},"2026-02-06",0.13,9.85,1080200,{"date":1289,"open":836,"high":975,"low":811,"close":1226,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1226},"2026-02-05",0.28,26.92,5419900,{"date":1294,"open":859,"high":859,"low":1144,"close":778,"change":1032,"percent_change":1295,"volume":1296,"transactions":9,"vwap":778},"2026-02-04",-11.11,56200,{"date":1298,"open":859,"high":854,"low":1299,"close":877,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":877},"2026-02-03",1.104,0.08,7.34,67100,{"date":1304,"open":473,"high":60,"low":895,"close":776,"change":699,"percent_change":246,"volume":1305,"transactions":9,"vwap":776},"2026-02-02",48000,{"date":1307,"open":473,"high":848,"low":102,"close":847,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":847},"2026-01-30",0.04,3.7,76400,{"date":1312,"open":877,"high":854,"low":895,"close":841,"change":842,"percent_change":843,"volume":1313,"transactions":9,"vwap":841},"2026-01-29",161300,{"date":1315,"open":776,"high":1316,"low":89,"close":836,"change":112,"percent_change":358,"volume":1317,"transactions":9,"vwap":836},"2026-01-28",1.095,22500,{"date":1319,"open":836,"high":1320,"low":102,"close":895,"change":741,"percent_change":1321,"volume":1322,"transactions":9,"vwap":895},"2026-01-27",1.079,4.9,40800,{"date":1324,"open":778,"high":117,"low":102,"close":89,"change":227,"percent_change":1325,"volume":1326,"transactions":9,"vwap":89},"2026-01-26",0.99,102300,{"date":1328,"open":688,"high":836,"low":1329,"close":102,"change":806,"percent_change":1330,"volume":1331,"transactions":9,"vwap":102},"2026-01-23",0.92000002,6.99,92400,{"date":1333,"open":730,"high":1334,"low":730,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-22",0.98900002,0.94400001,0.031,3.4,36200,{"date":1340,"open":1341,"high":46,"low":1341,"close":1342,"change":1343,"percent_change":1062,"volume":1344,"transactions":9,"vwap":1342},"2026-01-21",0.90399998,0.91299999,0.002,43000,{"date":1346,"open":1347,"high":870,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-20",0.96399999,0.90600002,0.91100001,-0.083,-8.35,69500,{"date":1354,"open":763,"high":887,"low":763,"close":1235,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1235},"2026-01-16",0.024,2.47,124800,{"date":1359,"open":778,"high":1360,"low":783,"close":721,"change":1053,"percent_change":1361,"volume":1362,"transactions":9,"vwap":721},"2026-01-15",1.085,-6.73,54900,{"date":1364,"open":1365,"high":877,"low":1366,"close":778,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":778},"2026-01-14",0.96899998,0.95099998,0.09,9.47,55200,{"date":1371,"open":836,"high":1360,"low":731,"close":740,"change":753,"percent_change":1372,"volume":1373,"transactions":9,"vwap":740},"2026-01-13",-10.38,147700,{"date":1375,"open":859,"high":1376,"low":887,"close":836,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":836},"2026-01-12",1.211,-0.14,-11.67,113900,{"date":1381,"open":1001,"high":1382,"low":895,"close":860,"change":389,"percent_change":1383,"volume":1384,"transactions":9,"vwap":860},"2026-01-09",1.511,-15.49,184600,{"date":1386,"open":1114,"high":1387,"low":1388,"close":1389,"change":800,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-08",1.514,1.397,1.42,-1.39,45800,{"date":1393,"open":1394,"high":987,"low":1173,"close":986,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":986},"2026-01-07",1.41,0.07,5.11,54400,{"date":1399,"open":1107,"high":1022,"low":1278,"close":1265,"change":1308,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1265},"2026-01-06",3.01,162900,{"date":1403,"open":1266,"high":1404,"low":60,"close":1107,"change":715,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1107},"2026-01-05",1.49,-4.32,156500,{"date":1408,"open":1277,"high":1277,"low":1271,"close":977,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":977},"2026-01-02",-0.17,-10.9,20700,{"date":1413,"open":1414,"high":985,"low":1011,"close":1060,"change":888,"percent_change":1046,"volume":1415,"transactions":9,"vwap":1060},"2025-12-31",1.545,58300,{"date":1417,"open":1404,"high":1418,"low":1404,"close":987,"change":107,"percent_change":1419,"volume":1206,"transactions":9,"vwap":987},"2025-12-30",1.59,4.08,{"date":1421,"open":1422,"high":976,"low":1423,"close":1011,"change":1053,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1011},"2025-12-29",1.51,1.445,-4.55,41300,{"date":1427,"open":985,"high":985,"low":1382,"close":1022,"change":896,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1022},"2025-12-26",-3.14,15800,{"date":1431,"open":976,"high":1432,"low":1277,"close":1418,"change":1395,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1418},"2025-12-24",1.62,4.61,11200,{"date":1436,"open":1060,"high":1031,"low":970,"close":1277,"change":112,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1277},"2025-12-23",-0.65,84400,{"date":1440,"open":1074,"high":993,"low":987,"close":987,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":987},"2025-12-22",-0.16,-9.47,58200,{"date":1445,"open":985,"high":855,"low":1031,"close":1227,"change":872,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1227},"2025-12-19",6.96,108200,{"date":1449,"open":1450,"high":1451,"low":1394,"close":1031,"change":842,"percent_change":955,"volume":1452,"transactions":9,"vwap":1031},"2025-12-18",1.595,1.635,272300,{"date":1454,"open":1067,"high":855,"low":1060,"close":1060,"change":1053,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1060},"2025-12-17",-4.29,154900,{"date":1458,"open":855,"high":1061,"low":985,"close":994,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":994},"2025-12-16",-0.18,-9.94,111200,{"date":1463,"open":1074,"high":1082,"low":1074,"close":1048,"change":1300,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1048},"2025-12-15",4.62,46000,{"date":1467,"open":925,"high":1092,"low":1222,"close":1074,"change":753,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1074},"2025-12-12",-5.98,54300,{"date":1471,"open":1472,"high":1473,"low":1017,"close":1092,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1092},"2025-12-11",2.0090001,2.16,-0.24,-11.54,375700,{"date":1478,"open":1479,"high":1480,"low":1090,"close":1481,"change":455,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-10",2.13,2.14,2.08,-1.89,123000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":228,"change":1395,"percent_change":1489,"volume":1490,"transactions":9,"vwap":228},"2025-12-09",2.039,2.158,1.901,3.41,106200,{"date":1492,"open":1090,"high":1493,"low":1041,"close":1494,"change":107,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-08",2.122,2.05,3.02,94600,{"date":1498,"open":1082,"high":1499,"low":843,"close":1500,"change":107,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-05",2.153,1.99,3.11,80900,{"date":1504,"open":1222,"high":1494,"low":994,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-04",1.93,0.21,12.21,182700,{"date":1510,"open":1031,"high":855,"low":1277,"close":1067,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1067},"2025-12-03",0.14,8.86,243600,{"date":1515,"open":993,"high":1061,"low":1516,"close":1031,"change":389,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1031},"2025-12-02",1.575,-12.22,148800,{"date":1520,"open":1521,"high":1521,"low":925,"close":993,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":993},"2025-12-01",2.2,-0.31,-14.69,180000,{"date":1526,"open":1061,"high":1527,"low":1061,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-28",2.27,2.11,0.23,12.23,104100,{"date":1533,"open":1089,"high":1534,"low":1535,"close":1061,"change":107,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1061},"2025-11-26",1.985,1.83,3.3,38500,{"date":1539,"open":1048,"high":1540,"low":1083,"close":1036,"change":227,"percent_change":252,"volume":1541,"transactions":9,"vwap":1036},"2025-11-25",2.022,97500,{"date":1543,"open":976,"high":1046,"low":1277,"close":1048,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1048},"2025-11-24",0.29,19.08,266700,{"date":1548,"open":1073,"high":1000,"low":975,"close":1277,"change":988,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1277},"2025-11-21",-6.17,210800,{"date":1552,"open":1047,"high":1534,"low":985,"close":1432,"change":1032,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1432},"2025-11-20",-7.43,289400,{"date":1556,"open":1535,"high":1557,"low":1084,"close":1084,"change":1053,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1084},"2025-11-19",1.91,-3.85,189400,{"date":1561,"open":1535,"high":1562,"low":1222,"close":1036,"change":455,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1036},"2025-11-18",1.945,-2.15,202400,{"date":1566,"open":1567,"high":1568,"low":1089,"close":1041,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1041},"2025-11-17",2.26,2.33,-0.41,-18.06,415800,{"date":1573,"open":1473,"high":1574,"low":1101,"close":1527,"change":1395,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1527},"2025-11-14",2.43,3.18,129300,{"date":1578,"open":1579,"high":1568,"low":1580,"close":1521,"change":1025,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1521},"2025-11-13",2.17,2.075,4.76,208900,{"date":1584,"open":1585,"high":1585,"low":1108,"close":1101,"change":1569,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1101},"2025-11-12",2.4,-16.33,624900,{"date":1589,"open":1590,"high":1591,"low":1182,"close":1592,"change":1377,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-11",2.53,2.71,2.51,-5.28,382900,{"date":1596,"open":1597,"high":1597,"low":1598,"close":913,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":913},"2025-11-10",3,2.63,-0.28,-9.56,399200,{"date":1603,"open":1604,"high":1400,"low":1605,"close":1606,"change":1003,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-07",2.73,2.62,2.93,6.16,469800,{"date":1610,"open":1611,"high":1612,"low":1605,"close":1613,"change":1102,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-06",2.7,2.96,2.76,7.81,691200,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-05",2.28,2.69,2.56,0.27,11.79,420700,{"date":1625,"open":1626,"high":25,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-04",3.05,2.155,2.29,-0.76,-24.92,854400,{"date":1633,"open":1574,"high":81,"low":1634,"close":1626,"change":480,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1626},"2025-11-03",2.395,26.03,1068200,{"date":1638,"open":1620,"high":1639,"low":1640,"close":1641,"change":1032,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-31",2.629,2.31,2.42,-5.1,394800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1367,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-30",2.49,2.8,2.41,2.55,3.66,451800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1182,"change":112,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1182},"2025-10-29",2.44,2.6,2.3,-0.4,354600,{"date":1660,"open":1661,"high":1655,"low":1479,"close":1356,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1356},"2025-10-28",2.35,0.19,8.33,381900,{"date":1666,"open":1648,"high":1648,"low":1667,"close":1618,"change":988,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1618},"2025-10-27",2.25,-4.2,197100,{"date":1671,"open":1568,"high":1672,"low":1673,"close":1674,"change":741,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-24",2.5,2.02,2.38,2.15,812200,{"date":1678,"open":1641,"high":1649,"low":1473,"close":1568,"change":765,"percent_change":765,"volume":1679,"transactions":9,"vwap":1568},"2025-10-23",382600,{"date":1681,"open":1682,"high":1641,"low":1089,"close":1568,"change":184,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1568},"2025-10-22",1.87,24.6,873200,{"date":1686,"open":1097,"high":1673,"low":187,"close":1682,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1682},"2025-10-21",-0.12,-6.03,479800,{"date":1691,"open":187,"high":1692,"low":1083,"close":1500,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1500},"2025-10-20",2.06,0.24,13.71,454400,{"date":1697,"open":1277,"high":1698,"low":1277,"close":1084,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1084},"2025-10-17",1.9,0.139,8.63,421300,{"date":1703,"open":1083,"high":187,"low":1073,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-16",1.611,-0.079,-4.67,286100,{"date":1709,"open":1000,"high":1083,"low":1011,"close":1227,"change":227,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1227},"2025-10-15",0.6,445500,{"date":1713,"open":975,"high":993,"low":1714,"close":1024,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1024},"2025-10-14",1.471,0.18,12,485400,{"date":1719,"open":1107,"high":975,"low":1720,"close":975,"change":1506,"percent_change":1721,"volume":1722,"transactions":9,"vwap":975},"2025-10-13",1.319,16.28,313200,{"date":1724,"open":958,"high":1265,"low":958,"close":1278,"change":107,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1278},"2025-10-10",4.88,92900,{"date":1728,"open":969,"high":1265,"low":860,"close":871,"change":1053,"percent_change":1261,"volume":1729,"transactions":9,"vwap":871},"2025-10-09",291400,{"date":1731,"open":938,"high":977,"low":958,"close":28,"change":1308,"percent_change":1732,"volume":1733,"transactions":9,"vwap":28},"2025-10-08",3.17,220700,{"date":1735,"open":1266,"high":1266,"low":932,"close":954,"change":1377,"percent_change":1736,"volume":1737,"transactions":9,"vwap":954},"2025-10-07",-10,216600,{"date":1739,"open":1107,"high":1001,"low":1257,"close":1266,"change":1367,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1266},"2025-10-06",6.87,211700,{"date":1743,"open":1744,"high":1266,"low":955,"close":969,"change":112,"percent_change":1629,"volume":1745,"transactions":9,"vwap":969},"2025-10-03",1.398,122400,{"date":1747,"open":1173,"high":1748,"low":955,"close":1226,"change":800,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1226},"2025-10-02",1.406,-1.49,116800,{"date":1752,"open":1753,"high":987,"low":859,"close":82,"change":1662,"percent_change":1754,"volume":1755,"transactions":9,"vwap":82},"2025-10-01",1.229,16.52,968400,{"date":1757,"open":854,"high":1758,"low":848,"close":848,"change":455,"percent_change":1759,"volume":1760,"transactions":9,"vwap":848},"2025-09-30",1.239,-3.36,66300,{"date":1762,"open":871,"high":901,"low":1763,"close":60,"change":112,"percent_change":946,"volume":1764,"transactions":9,"vwap":60},"2025-09-29",1.121,37200,{"date":1766,"open":1767,"high":1768,"low":865,"close":860,"change":741,"percent_change":1769,"volume":1770,"transactions":9,"vwap":860},"2025-09-26",1.199,1.234,4.35,111100,{"date":1772,"open":1186,"high":901,"low":848,"close":848,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":848},"2025-09-25",-0.036,-3.04,7700,{"date":1777,"open":860,"high":958,"low":776,"close":1778,"change":1779,"percent_change":286,"volume":1780,"transactions":9,"vwap":1778},"2025-09-24",1.186,0.006,37900,{"date":1782,"open":917,"high":917,"low":859,"close":917,"change":842,"percent_change":1067,"volume":1783,"transactions":9,"vwap":917},"2025-09-23",25400,{"date":1785,"open":60,"high":60,"low":847,"close":859,"change":741,"percent_change":1786,"volume":1787,"transactions":9,"vwap":859},"2025-09-22",4.5,60900,{"date":1789,"open":865,"high":877,"low":835,"close":473,"change":112,"percent_change":598,"volume":1790,"transactions":9,"vwap":473},"2025-09-19",33700,{"date":1792,"open":1793,"high":1793,"low":847,"close":847,"change":896,"percent_change":1794,"volume":1795,"transactions":9,"vwap":847},"2025-09-18",1.189,-4.27,31100,{"date":1797,"open":865,"high":871,"low":1798,"close":877,"change":741,"percent_change":1799,"volume":1800,"transactions":9,"vwap":877},"2025-09-17",1.138,4.46,47500,{"date":1802,"open":841,"high":117,"low":778,"close":847,"change":806,"percent_change":1803,"volume":1804,"transactions":9,"vwap":847},"2025-09-16",6.26,146200,{"date":1806,"open":776,"high":776,"low":887,"close":1807,"change":579,"percent_change":147,"volume":1808,"transactions":9,"vwap":1807},"2025-09-15",1.054,24000,{"date":1810,"open":1811,"high":895,"low":887,"close":887,"change":227,"percent_change":1136,"volume":1812,"transactions":9,"vwap":887},"2025-09-12",1.067,14100,{"date":1814,"open":811,"high":887,"low":811,"close":778,"change":112,"percent_change":1815,"volume":1434,"transactions":9,"vwap":778},"2025-09-11",-0.95,{"date":1817,"open":758,"high":841,"low":763,"close":887,"change":842,"percent_change":1082,"volume":1317,"transactions":9,"vwap":887},"2025-09-10",{"date":1819,"open":870,"high":1820,"low":46,"close":758,"change":888,"percent_change":1597,"volume":1821,"transactions":9,"vwap":758},"2025-09-09",1.052,5800,{"date":1823,"open":841,"high":835,"low":763,"close":46,"change":896,"percent_change":1824,"volume":1825,"transactions":9,"vwap":46},"2025-09-08",-4.76,96700,{"date":1827,"open":835,"high":835,"low":778,"close":887,"change":699,"percent_change":1828,"volume":1829,"transactions":9,"vwap":887},"2025-09-05",-2.78,23000,{"date":1831,"open":1320,"high":776,"low":758,"close":841,"change":765,"percent_change":765,"volume":1764,"transactions":9,"vwap":841},"2025-09-04",{"date":1833,"open":799,"high":776,"low":799,"close":841,"change":227,"percent_change":1834,"volume":1835,"transactions":9,"vwap":841},"2025-09-03",0.93,55500,{"date":1837,"open":836,"high":1320,"low":778,"close":895,"change":842,"percent_change":1698,"volume":914,"transactions":9,"vwap":895},"2025-09-02",{"date":1839,"open":799,"high":841,"low":799,"close":887,"change":1367,"percent_change":1840,"volume":1841,"transactions":9,"vwap":887},"2025-08-29",9.38,62400,{"date":1843,"open":688,"high":887,"low":688,"close":783,"change":842,"percent_change":1479,"volume":1844,"transactions":9,"vwap":783},"2025-08-28",104200,{"date":1846,"open":728,"high":1847,"low":1848,"close":688,"change":699,"percent_change":1849,"volume":1850,"transactions":9,"vwap":688},"2025-08-27",0.986,0.90100002,-3.09,4800,{"date":1852,"open":1853,"high":721,"low":1853,"close":721,"change":1854,"percent_change":1025,"volume":1855,"transactions":9,"vwap":721},"2025-08-26",0.93900001,0.001,2000,{"date":1857,"open":1349,"high":1858,"low":1349,"close":1365,"change":236,"percent_change":988,"volume":1859,"transactions":9,"vwap":1365},"2025-08-25",0.98100001,1300,{"date":1861,"open":1862,"high":721,"low":1863,"close":721,"change":1367,"percent_change":1864,"volume":1865,"transactions":9,"vwap":721},"2025-08-22",0.898,0.88,10.23,4600,{"date":1867,"open":1868,"high":1868,"low":1863,"close":1863,"change":732,"percent_change":1869,"volume":1855,"transactions":9,"vwap":1863},"2025-08-21",0.94300002,-2.55,{"date":1871,"open":730,"high":1872,"low":730,"close":1873,"change":1874,"percent_change":837,"volume":1875,"transactions":9,"vwap":1873},"2025-08-20",0.91600001,0.903,-0.017,3700,{"date":1877,"open":1878,"high":1879,"low":1349,"close":1329,"change":765,"percent_change":765,"volume":1043,"transactions":9,"vwap":1329},"2025-08-19",0.94800001,0.98500001,{"date":1881,"open":1329,"high":740,"low":1329,"close":1329,"change":227,"percent_change":835,"volume":1882,"transactions":9,"vwap":1329},"2025-08-18",12500,{"date":1884,"open":740,"high":740,"low":1885,"close":746,"change":741,"percent_change":1886,"volume":1887,"transactions":9,"vwap":746},"2025-08-15",0.88099998,5.81,20000,{"date":1889,"open":1890,"high":722,"low":690,"close":1891,"change":227,"percent_change":917,"volume":1892,"transactions":9,"vwap":1891},"2025-08-14",0.84100002,0.86000001,2200,{"date":1894,"open":1329,"high":1329,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-08-13",0.85000002,-0.015,-1.73,3500,{"date":1900,"open":1895,"high":1863,"low":1901,"close":722,"change":765,"percent_change":765,"volume":1902,"transactions":9,"vwap":722},"2025-08-12",0.847,4400,{"date":1904,"open":1905,"high":1863,"low":1905,"close":722,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":722},"2025-08-11",0.82300001,0.042,5.1,8000,{"date":1910,"open":1911,"high":1912,"low":1905,"close":1905,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1905},"2025-08-08",0.82999998,0.87,-0.019,-2.26,14000,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":278,"percent_change":1109,"volume":1921,"transactions":9,"vwap":1920},"2025-08-07",0.81699997,0.866,0.84200001,31500,{"date":1923,"open":1895,"high":1895,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-08-06",0.83499998,0.83899999,-0.011,-1.29,1100,{"date":1930,"open":1931,"high":1912,"low":1931,"close":1895,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1895},"2025-08-05",0.81999999,0.022,2.66,9100,{"date":1936,"open":1912,"high":1912,"low":1937,"close":1938,"change":1939,"percent_change":1273,"volume":1940,"transactions":9,"vwap":1938},"2025-08-04",0.78399998,0.82800001,-0.027,21000,{"date":1942,"open":1943,"high":1912,"low":1911,"close":1944,"change":1253,"percent_change":925,"volume":1945,"transactions":9,"vwap":1944},"2025-08-01",0.84899998,0.85500002,10900,{"date":1947,"open":1948,"high":1948,"low":1949,"close":690,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":690},"2025-07-31",0.87800002,0.82099998,-0.035,-4,7900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-07-30",0.912,0.91900003,0.85799998,0.875,-0.065,-6.91,20400,{"date":1963,"open":1964,"high":740,"low":1965,"close":688,"change":842,"percent_change":1579,"volume":1966,"transactions":9,"vwap":688},"2025-07-29",0.92199999,0.87400001,8200,{"date":1968,"open":1969,"high":688,"low":739,"close":1329,"change":227,"percent_change":835,"volume":1970,"transactions":9,"vwap":1329},"2025-07-28",0.88300002,15300,{"date":1972,"open":740,"high":740,"low":1862,"close":746,"change":455,"percent_change":1973,"volume":1974,"transactions":9,"vwap":746},"2025-07-25",-4.21,17000,{"date":1976,"open":1977,"high":740,"low":1977,"close":740,"change":741,"percent_change":742,"volume":1978,"transactions":9,"vwap":740},"2025-07-24",0.85699999,12100,{"date":1980,"open":1981,"high":805,"low":1895,"close":730,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":730},"2025-07-23",0.92299998,0.026,2.97,76000,{"date":1986,"open":1890,"high":1981,"low":690,"close":1965,"change":1987,"percent_change":1988,"volume":1013,"transactions":9,"vwap":1965},"2025-07-22",0.034,4.05,{"date":1990,"open":1911,"high":1329,"low":1991,"close":690,"change":245,"percent_change":1992,"volume":1993,"transactions":9,"vwap":690},"2025-07-21",0.82499999,-1.52,13800,{"date":1995,"open":1911,"high":1891,"low":1911,"close":1996,"change":790,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-18",0.85299999,4.02,5100,{"date":2000,"open":690,"high":2001,"low":1931,"close":1931,"change":1280,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1931},"2025-07-17",0.86199999,-2.96,19700,{"date":2005,"open":2006,"high":1863,"low":2006,"close":2007,"change":357,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-16",0.82599998,0.84500003,-0.71,14700,{"date":2011,"open":1996,"high":1912,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":856,"transactions":9,"vwap":2013},"2025-07-15",0.77999997,0.85100001,-0.034,-3.84,{"date":2017,"open":712,"high":2018,"low":641,"close":2019,"change":940,"percent_change":279,"volume":2020,"transactions":9,"vwap":2019},"2025-07-14",0.89200002,0.88499999,8400,{"date":2022,"open":1863,"high":1329,"low":2001,"close":1863,"change":707,"percent_change":1824,"volume":2023,"transactions":9,"vwap":1863},"2025-07-11",4200,{"date":2025,"open":783,"high":783,"low":739,"close":2026,"change":569,"percent_change":1725,"volume":2027,"transactions":9,"vwap":2026},"2025-07-10",0.92400002,7100,{"date":2029,"open":1944,"high":1342,"low":1944,"close":1885,"change":227,"percent_change":848,"volume":2030,"transactions":9,"vwap":1885},"2025-07-09",4300,{"date":2032,"open":1958,"high":1329,"low":1891,"close":2033,"change":1926,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-08",0.87099999,-1.25,14200,{"date":2037,"open":705,"high":740,"low":1895,"close":739,"change":1343,"percent_change":1529,"volume":2038,"transactions":9,"vwap":739},"2025-07-07",38800,{"date":2040,"open":730,"high":783,"low":705,"close":1863,"change":236,"percent_change":753,"volume":2041,"transactions":9,"vwap":1863},"2025-07-03",16900,{"date":2043,"open":2044,"high":2045,"low":1891,"close":1885,"change":842,"percent_change":2046,"volume":1202,"transactions":9,"vwap":1885},"2025-07-02",0.88999999,0.95899999,2.32,{"date":2048,"open":1895,"high":783,"low":1895,"close":2049,"change":2050,"percent_change":218,"volume":1902,"transactions":9,"vwap":2049},"2025-07-01",0.861,-0.099,{"date":2052,"open":737,"high":783,"low":1991,"close":783,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":783},"2025-06-30",0.079,8.97,22800,{"date":2057,"open":1863,"high":1329,"low":1912,"close":1885,"change":604,"percent_change":2058,"volume":2027,"transactions":9,"vwap":1885},"2025-06-27",-6.28,{"date":2060,"open":2061,"high":1868,"low":1912,"close":688,"change":2062,"percent_change":779,"volume":981,"transactions":9,"vwap":688},"2025-06-26",0.89700001,0.009,{"date":2064,"open":1365,"high":721,"low":2061,"close":2065,"change":2066,"percent_change":670,"volume":2067,"transactions":9,"vwap":2065},"2025-06-25",0.93099999,-0.029,19800,{"date":2069,"open":812,"high":2070,"low":2071,"close":783,"change":1308,"percent_change":1769,"volume":1865,"transactions":9,"vwap":783},"2025-06-24",0.97399998,0.90200001,{"date":2073,"open":805,"high":763,"low":2061,"close":1329,"change":1053,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1329},"2025-06-23",-7.07,11600,{"date":2077,"open":783,"high":2078,"low":2079,"close":763,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":763},"2025-06-20",1.0039999,0.889,0.059,6.34,44700,{"date":2084,"open":731,"high":89,"low":2044,"close":2065,"change":1336,"percent_change":2085,"volume":725,"transactions":9,"vwap":2065},"2025-06-18",3.44,{"date":2087,"open":740,"high":769,"low":2044,"close":730,"change":896,"percent_change":2088,"volume":2089,"transactions":9,"vwap":730},"2025-06-17",-5.26,89900,{"date":2091,"open":740,"high":89,"low":740,"close":740,"change":112,"percent_change":2092,"volume":2093,"transactions":9,"vwap":740},"2025-06-16",-1.04,39000,{"date":2095,"open":775,"high":763,"low":769,"close":783,"change":896,"percent_change":2096,"volume":2097,"transactions":9,"vwap":783},"2025-06-13",-4.95,18500,{"date":2099,"open":2100,"high":887,"low":783,"close":102,"change":2101,"percent_change":1394,"volume":2102,"transactions":9,"vwap":102},"2025-06-12",0.99199998,0.014,28100,{"date":2104,"open":721,"high":836,"low":721,"close":2105,"change":707,"percent_change":2106,"volume":867,"transactions":9,"vwap":2105},"2025-06-11",0.99599999,-4.23,{"date":2108,"open":2109,"high":895,"low":2109,"close":778,"change":2110,"percent_change":2111,"volume":1338,"transactions":9,"vwap":778},"2025-06-10",0.94099998,0.051,5.16,{"date":2113,"open":758,"high":778,"low":2114,"close":1334,"change":2115,"percent_change":1174,"volume":2116,"transactions":9,"vwap":1334},"2025-06-09",0.93699998,-0.076,72000,{"date":2118,"open":835,"high":117,"low":1235,"close":2119,"change":940,"percent_change":203,"volume":2120,"transactions":9,"vwap":2119},"2025-06-06",1.065,70500,{"date":2122,"open":783,"high":776,"low":1329,"close":836,"change":1395,"percent_change":807,"volume":2123,"transactions":9,"vwap":836},"2025-06-05",114300,{"date":2125,"open":2126,"high":46,"low":1911,"close":763,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":763},"2025-06-04",0.84799999,0.156,18.71,240300,{"date":2131,"open":835,"high":917,"low":2012,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-03",0.83399999,-0.136,-14.02,9558000,{"date":2137,"open":799,"high":799,"low":775,"close":721,"change":455,"percent_change":2138,"volume":2139,"transactions":9,"vwap":721},"2025-06-02",-3.96,20100,{"date":2141,"open":799,"high":89,"low":721,"close":102,"change":112,"percent_change":2142,"volume":822,"transactions":9,"vwap":102},"2025-05-30",-0.98,{"date":2144,"open":721,"high":778,"low":688,"close":89,"change":741,"percent_change":2145,"volume":867,"transactions":9,"vwap":89},"2025-05-29",5.15,{"date":2147,"open":783,"high":46,"low":688,"close":721,"change":800,"percent_change":2148,"volume":2149,"transactions":9,"vwap":721},"2025-05-28",-2.02,3300,{"date":2151,"open":887,"high":887,"low":763,"close":763,"change":896,"percent_change":2152,"volume":2153,"transactions":9,"vwap":763},"2025-05-27",-4.81,4100,{"date":2155,"open":89,"high":778,"low":721,"close":778,"change":1308,"percent_change":2156,"volume":2157,"transactions":9,"vwap":778},"2025-05-23",4,5000,{"date":2159,"open":46,"high":102,"low":46,"close":46,"change":112,"percent_change":2160,"volume":2161,"transactions":9,"vwap":46},"2025-05-22",-0.99,3200,{"date":2163,"open":2164,"high":778,"low":799,"close":102,"change":888,"percent_change":2165,"volume":2166,"transactions":9,"vwap":102},"2025-05-21",1.016,3.06,7300,{"date":2168,"open":1858,"high":1858,"low":2109,"close":799,"change":236,"percent_change":988,"volume":2169,"transactions":9,"vwap":799},"2025-05-20",2100,{"date":2171,"open":799,"high":1858,"low":799,"close":1858,"change":1932,"percent_change":1628,"volume":2172,"transactions":9,"vwap":1858},"2025-05-19",6100,{"date":2174,"open":46,"high":46,"low":1366,"close":2045,"change":2175,"percent_change":1673,"volume":815,"transactions":9,"vwap":2045},"2025-05-16",0.019,{"date":2177,"open":2178,"high":887,"low":688,"close":688,"change":896,"percent_change":2179,"volume":2180,"transactions":9,"vwap":688},"2025-05-15",0.98799998,-5.05,93000,{"date":2182,"open":887,"high":887,"low":2183,"close":763,"change":455,"percent_change":2184,"volume":2185,"transactions":9,"vwap":763},"2025-05-14",0.94199997,-3.88,13600,{"date":2187,"open":778,"high":778,"low":799,"close":758,"change":227,"percent_change":2188,"volume":2189,"transactions":9,"vwap":758},"2025-05-13",0.98,6700,{"date":2191,"open":799,"high":2192,"low":799,"close":89,"change":112,"percent_change":2193,"volume":815,"transactions":9,"vwap":89},"2025-05-12",1.049,-0.97,{"date":2195,"open":2196,"high":859,"low":688,"close":758,"change":1032,"percent_change":2197,"volume":2198,"transactions":9,"vwap":758},"2025-05-09",1.082,-11.21,142200,{"date":2200,"open":841,"high":859,"low":841,"close":859,"change":1308,"percent_change":2201,"volume":2202,"transactions":9,"vwap":859},"2025-05-08",3.57,3600,{"date":2204,"open":877,"high":932,"low":1360,"close":847,"change":227,"percent_change":67,"volume":2205,"transactions":9,"vwap":847},"2025-05-07",57100,{"date":2207,"open":778,"high":60,"low":778,"close":473,"change":800,"percent_change":2208,"volume":2209,"transactions":9,"vwap":473},"2025-05-06",-1.77,11900,{"date":2211,"open":847,"high":917,"low":89,"close":117,"change":699,"percent_change":2212,"volume":2172,"transactions":9,"vwap":117},"2025-05-05",-2.59,{"date":2214,"open":958,"high":958,"low":847,"close":859,"change":842,"percent_change":1084,"volume":1945,"transactions":9,"vwap":859},"2025-05-02",{"date":2216,"open":847,"high":865,"low":847,"close":865,"change":107,"percent_change":742,"volume":2217,"transactions":9,"vwap":865},"2025-05-01",1700,{"date":2219,"open":729,"high":2220,"low":729,"close":841,"change":1896,"percent_change":2221,"volume":2222,"transactions":9,"vwap":841},"2025-04-30",1.139,-1.37,7000,{"date":2224,"open":895,"high":2225,"low":887,"close":1316,"change":2226,"percent_change":2227,"volume":2009,"transactions":9,"vwap":1316},"2025-04-29",1.105,0.055,5.29,{"date":2229,"open":799,"high":778,"low":799,"close":778,"change":1308,"percent_change":2156,"volume":2230,"transactions":9,"vwap":778},"2025-04-28",43600,{"date":2232,"open":799,"high":473,"low":2233,"close":46,"change":1308,"percent_change":2234,"volume":2235,"transactions":9,"vwap":46},"2025-04-25",0.94499999,4.17,53500,{"date":2237,"open":721,"high":778,"low":730,"close":783,"change":715,"percent_change":2238,"volume":2239,"transactions":9,"vwap":783},"2025-04-24",-5.88,165100,{"date":2241,"open":1912,"high":778,"low":1911,"close":89,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":89},"2025-04-23",0.141,16.04,673500,{"date":179,"open":1965,"high":2246,"low":2126,"close":2247,"change":940,"percent_change":279,"volume":2248,"transactions":9,"vwap":2247},0.89899999,0.87900001,17100]