[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMUX":3,"homepage-market-summary":31,"stock-historical-IMUX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMUX","2026-10-05",{"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},"Immunic, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immunic Inc is a clinical-stage biopharmaceutical company developing a pipeline of selective oral immunology therapies aimed at treating chronic inflammatory and autoimmune diseases, including ulcerative colitis, Crohn's disease, relapsing-remitting multiple sclerosis, and psoriasis. The company is developing small molecule products, which include IMU-838, which is a selective immune modulator that inhibits the intracellular metabolism of activated immune cells by blocking the enzyme DHODH; IMU-935 is an inverse agonist of RORyt, and IMU-856 targets the restoration of the intestinal barrier function. It operates in one segment which is Life science segment.","95","New York, X1",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},8.07,8,8.17,7.7,7.96,0.11,1.38,322667.461822,3782,7.9917,17.43,5.06,256107.77616306773,24.3,3135,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},225313,82239201.81693,-26.64,"2025-04-23",[183,184,194,205,215,225,236,247,255,266,276,286,295,306,316,326,337,348,359,370,381,391,402,411,421,432,443,452,461,471,480,488,497,507,516,525,535,545,554,563,572,582,592,601,609,618,629,639,650,661,672,682,692,701,707,716,723,731,739,746,755,761,768,775,784,791,795,803,809,815,821,829,837,843,852,858,865,872,879,887,896,903,910,918,924,933,939,945,951,956,962,969,977,984,992,999,1008,1016,1024,1031,1039,1045,1052,1060,1067,1075,1080,1087,1096,1104,1112,1119,1126,1134,1140,1145,1153,1161,1167,1175,1182,1188,1194,1200,1205,1208,1213,1218,1221,1225,1230,1234,1240,1244,1249,1253,1258,1262,1265,1270,1275,1279,1285,1288,1293,1299,1304,1309,1313,1316,1320,1325,1332,1338,1347,1355,1362,1367,1373,1379,1385,1390,1398,1405,1413,1419,1426,1434,1439,1447,1455,1462,1468,1474,1480,1485,1493,1498,1504,1508,1517,1524,1531,1538,1542,1549,1554,1560,1566,1573,1580,1589,1596,1603,1611,1618,1625,1630,1636,1641,1646,1651,1656,1660,1664,1670,1674,1677,1681,1684,1688,1694,1700,1707,1713,1718,1722,1725,1732,1739,1746,1752,1757,1760,1766,1770,1775,1780,1786,1792,1799,1804,1809,1815,1821,1826,1831,1836,1842,1849,1855,1861,1866,1872,1878,1884,1889,1894,1899,1904,1909,1913,1920,1924,1931,1936,1940,1946,1951,1957,1961,1967,1971,1976,1980,1985,1991,1999,2003,2007,2012,2016,2022,2026,2029,2033,2037,2041,2045,2048,2054,2058,2065,2068,2073,2077,2081,2084,2089,2092,2096,2099,2104,2108,2112,2117,2120,2123,2127,2132,2136,2141,2145,2150,2154,2160,2165,2169,2173,2177,2182,2185,2190,2194,2199,2204,2209,2214,2217,2220,2224,2227,2231,2234,2237,2241,2245,2249,2254,2260,2264,2268,2273,2277,2280,2284,2288,2292,2296,2301,2305,2309,2313,2316,2319,2323,2329,2333,2336,2340,2344,2347,2350,2355,2359,2363,2367,2371,2375,2380,2385,2389,2393,2397,2401],{"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":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",8.69,8.87,7.755,-0.68,-7.87,723262.210583,6295,8.0517,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",9.3,9.4666,8.6,8.64,-0.66,-7.1,559786.860512,6821,8.821,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",9,9.44,8.74,0.39,4.38,448499.034488,7079,9.132,{"date":216,"open":217,"high":218,"low":187,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",9.6,9.63,8.91,-0.6,-6.31,435095.009693,4088,9.1511,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",9.32,9.935,9.09,9.51,0.165,1.77,660501.301638,4109,9.4856,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",9.42,9.5,9.12,9.345,0.025,0.27,316741.999966,3087,9.2688,{"date":248,"open":227,"high":249,"low":229,"close":227,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",9.535,-0.05,-0.53,448522.987965,5342,9.231,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",10.85,11.1164,9.36,9.37,-1.47,-13.56,662384.908253,9589,9.7914,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":132,"volume":273,"transactions":274,"vwap":275},"2026-09-22",10.95,11.28,10.76,10.84,0.01,430739.353233,6756,10.9956,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":73,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",10.86,11.07,10.47,10.83,1.98,468661.978062,4761,10.7135,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":243,"percent_change":292,"volume":293,"transactions":294,"vwap":280},"2026-09-18",10.3,10.74,10.21,10.62,2.61,404000.28398,4520,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",10.38,10.5,10.1,10.35,0.23,2.27,579005.172944,5727,10.2735,{"date":307,"open":298,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",10.629,10.03,10.12,-0.25,-2.41,229275.941112,3786,10.2643,{"date":317,"open":318,"high":319,"low":288,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",11.19,11.27,10.37,-0.86,-7.66,287225.729308,4138,10.5881,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",11.43,11.459,11.04,11.23,-0.19,-1.66,250666.395855,4229,11.2453,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",11.93,11.945,11.24,11.42,-0.42,-3.55,332732.348029,3592,11.4476,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",12.05,12.32,11.73,11.84,-0.35,-2.87,295938.992886,3829,11.9028,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",12.72,12.99,11.99,12.19,-0.55,-4.32,353016.81736,4130,12.3346,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",12.93,13.28,12.35,12.74,-0.37,-2.82,405369.262831,4212,12.8479,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":117,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",12.77,13.165,12.44,13.11,2.74,421300.485433,4651,12.7656,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",14.24,14.92,11.56,12.76,-1.48,-10.39,841955.000719,8734,12.8086,{"date":403,"open":404,"high":405,"low":406,"close":393,"change":142,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",14.7,15.22,14.1,-2.33,224759.528454,4584,14.4303,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",16.05,16.1,14.58,-1.22,-7.72,230232.205912,4714,15.1158,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",15.39,16,15.19,15.8,0.4,2.6,124872.290442,2325,15.7,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",16.21,16.3,15,15.4,-0.9,-5.52,357934.182485,3297,15.5258,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":332,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",16.49,16.7,16.0966,-1.15,162880.575817,2705,16.4242,{"date":453,"open":454,"high":455,"low":426,"close":445,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",16.34,16.66,0.07,0.43,240790.425087,2588,16.3071,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":89,"volume":468,"transactions":469,"vwap":470},"2026-08-25",16.5,17.18,16.15,16.42,-0.04,231069.856251,2886,16.5375,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":467,"percent_change":89,"volume":477,"transactions":478,"vwap":479},"2026-08-24",16.48,16.83,16.06,16.46,140103.082784,2491,16.5659,{"date":481,"open":482,"high":474,"low":483,"close":463,"change":427,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",16.22,16.2,2.48,147689.562976,3034,16.4664,{"date":489,"open":490,"high":491,"low":492,"close":414,"change":354,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",16.39,16.67,15.92,-2.13,200595.591674,3009,16.2008,{"date":498,"open":499,"high":26,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",16.93,16.26,16.45,-0.45,-2.66,153828.856958,3191,16.6896,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":47,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",15.88,17.17,16.9,5.43,255274.647426,3392,16.5955,{"date":517,"open":518,"high":446,"low":519,"close":520,"change":521,"percent_change":332,"volume":522,"transactions":523,"vwap":524},"2026-08-17",15.84,15.5,16.03,-0.03,160381.643682,2048,16.0899,{"date":526,"open":527,"high":528,"low":529,"close":475,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",16.6,16.8399,15.86,-0.52,-3.14,79532.184081,2073,16.2202,{"date":536,"open":537,"high":538,"low":431,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",16.07,16.8624,16.58,0.65,4.08,164283.846614,3464,16.4707,{"date":546,"open":437,"high":527,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",15.15,15.93,0.45,2.91,298969.162628,3366,15.8243,{"date":555,"open":556,"high":519,"low":557,"close":558,"change":22,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",14.23,13.79,15.48,9.79,169357.456532,2928,14.8894,{"date":564,"open":556,"high":565,"low":566,"close":406,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",14.54,13.93,-0.2,-1.4,113159.262705,1996,14.1557,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":89,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",14.68,15.63,14.27,14.3,-1.65,175472.595557,2851,14.9822,{"date":583,"open":584,"high":585,"low":586,"close":565,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",14.01,14.835,13.86,0.53,3.78,145944.852015,2117,14.4294,{"date":593,"open":594,"high":595,"low":596,"close":584,"change":467,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",14.18,14.65,13.69,-0.28,241813.079898,4595,13.9542,{"date":602,"open":603,"high":604,"low":557,"close":605,"change":250,"percent_change":354,"volume":606,"transactions":607,"vwap":608},"2026-08-04",14.28,14.69,14.05,184067.129267,3849,14.1351,{"date":610,"open":406,"high":611,"low":612,"close":406,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",14.355,13.68,0.13,0.93,169569.061152,2786,13.9945,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",14.03,14.175,13.43,13.97,-0.02,-0.14,145975.463715,1758,13.9476,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",13,14.21,13.99,0.94,7.2,66909.185219,1797,13.7805,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",13.25,13.49,12.7925,13.05,-0.29,-2.17,92039.946126,2562,13.0173,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",13.73,13.7949,12.7267,13.34,-0.47,-3.4,103094.080402,2366,13.161,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",13.36,14.185,13.18,13.81,0.42,3.14,114726.517179,2758,13.8299,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",14.38,13.2,13.39,-0.89,-6.23,155704.532497,2405,13.637,{"date":683,"open":684,"high":685,"low":686,"close":603,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",14.82,15.28,14.26,-0.83,-5.49,147939.807776,2307,14.675,{"date":693,"open":694,"high":695,"low":576,"close":696,"change":467,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",15.1,15.12,15.11,-0.26,191326.764375,2371,14.7052,{"date":702,"open":436,"high":437,"low":394,"close":547,"change":703,"percent_change":175,"volume":704,"transactions":705,"vwap":706},"2026-07-21",0.15,65318.637828,1318,15.1382,{"date":708,"open":695,"high":709,"low":710,"close":436,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",15.778,14.91,-0.16,-1.06,105756.264744,2259,15.2472,{"date":717,"open":718,"high":518,"low":719,"close":720,"change":613,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",14.8,14.6,15.16,0.86,214600,{"date":724,"open":725,"high":720,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",14.89,14.33,15.03,-0.07,-0.46,219000,{"date":732,"open":733,"high":734,"low":735,"close":694,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":694},"2026-07-15",14.84,15.25,14.5,0.41,2.79,115400,{"date":740,"open":741,"high":742,"low":565,"close":604,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":604},"2026-07-14",14.56,15.54,0.05,0.34,176200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",14.74,14.87,14.19,14.64,-0.13,-0.88,251800,{"date":756,"open":684,"high":436,"low":757,"close":758,"change":759,"percent_change":728,"volume":760,"transactions":9,"vwap":758},"2026-07-10",14.13,14.77,-0.01,131800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":272,"percent_change":456,"volume":767,"transactions":9,"vwap":766},"2026-07-09",14.94,15.44,14.61,14.78,122200,{"date":769,"open":770,"high":764,"low":771,"close":758,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":758},"2026-07-08",15.26,14.48,-0.59,-3.84,134200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",14.88,15.68,14.47,15.36,0.5,3.36,262700,{"date":785,"open":766,"high":786,"low":787,"close":788,"change":789,"percent_change":736,"volume":790,"transactions":9,"vwap":788},"2026-07-06",15.2,14.687,14.86,0.06,87800,{"date":792,"open":793,"high":519,"low":735,"close":718,"change":759,"percent_change":728,"volume":794,"transactions":9,"vwap":718},"2026-07-02",14.96,130100,{"date":796,"open":797,"high":798,"low":758,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",15.21,15.42,14.81,-0.56,-3.64,100700,{"date":804,"open":575,"high":805,"low":806,"close":807,"change":467,"percent_change":697,"volume":808,"transactions":9,"vwap":807},"2026-06-30",15.69,15.27,15.37,136300,{"date":810,"open":786,"high":811,"low":812,"close":813,"change":21,"percent_change":112,"volume":814,"transactions":9,"vwap":813},"2026-06-29",15.78,14.98,15.41,358000,{"date":816,"open":817,"high":518,"low":749,"close":818,"change":301,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-26",14.97,15.3,1.53,235500,{"date":822,"open":799,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",15.38,14.45,15.07,0.36,2.45,152100,{"date":830,"open":720,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",15.45,14.39,14.71,-0.36,-2.39,225600,{"date":838,"open":771,"high":813,"low":839,"close":825,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":825},"2026-06-23",14.12,0.32,2.17,224300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",14.25,15.35,14.2,14.75,0.55,3.87,302300,{"date":853,"open":854,"high":771,"low":855,"close":847,"change":856,"percent_change":856,"volume":857,"transactions":9,"vwap":847},"2026-06-18",14,13.71,0,263700,{"date":859,"open":557,"high":860,"low":861,"close":847,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":847},"2026-06-17",14.59,13.501,0.49,3.57,129600,{"date":866,"open":757,"high":867,"low":868,"close":855,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":855},"2026-06-16",14.238,13.5,-0.3,-2.14,118900,{"date":873,"open":874,"high":875,"low":876,"close":584,"change":703,"percent_change":877,"volume":878,"transactions":9,"vwap":584},"2026-06-15",13.96,14.395,13.51,1.08,138900,{"date":880,"open":881,"high":882,"low":883,"close":586,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":586},"2026-06-12",13.03,14.31,12.75,0.79,6.04,195600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",11.62,13.405,11.55,13.07,1.36,11.61,360800,{"date":897,"open":898,"high":361,"low":899,"close":900,"change":365,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-10",12.03,11.615,11.71,-4.49,190300,{"date":904,"open":905,"high":892,"low":906,"close":907,"change":168,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",12.4,11.7,12.26,1.66,254600,{"date":911,"open":912,"high":631,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",12.82,12,12.06,-0.71,-5.56,201700,{"date":919,"open":920,"high":920,"low":921,"close":383,"change":333,"percent_change":922,"volume":923,"transactions":9,"vwap":383},"2026-06-05",14.37,12.6,-11.5,261400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",13.92,15.24,13.8,14.43,0.26,1.83,207300,{"date":934,"open":935,"high":547,"low":926,"close":936,"change":656,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",14.53,14.17,-3.21,252000,{"date":940,"open":547,"high":547,"low":941,"close":751,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":751},"2026-06-02",14.22,-0.49,-3.24,248400,{"date":946,"open":694,"high":437,"low":595,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",15.13,0.17,1.14,171500,{"date":952,"open":694,"high":953,"low":954,"close":793,"change":759,"percent_change":728,"volume":955,"transactions":9,"vwap":793},"2026-05-29",15.77,14.755,366100,{"date":957,"open":566,"high":437,"low":958,"close":817,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":817},"2026-05-28",13.91,0.97,6.93,378300,{"date":963,"open":964,"high":604,"low":965,"close":854,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":854},"2026-05-27",12.51,12.08,1.03,7.94,395400,{"date":970,"open":641,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",13.7,12.655,12.97,-0.08,-0.61,247900,{"date":978,"open":979,"high":928,"low":980,"close":644,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":644},"2026-05-22",12.5,12.48,0.75,6.1,326600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":981,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-21",11.36,12.49,10.87,12.3,6.49,262300,{"date":993,"open":994,"high":995,"low":996,"close":891,"change":250,"percent_change":997,"volume":998,"transactions":9,"vwap":891},"2026-05-20",11.68,11.72,10.9,-0.43,204900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",11.77,11.83,11.25,11.6,-0.06,-0.51,137300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":343,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",12.1,12.105,11.4,11.66,-3.48,121500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":965,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":965},"2026-05-15",12.36,12.568,11.65,-0.575,-4.54,161700,{"date":1025,"open":631,"high":1026,"low":1027,"close":972,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":972},"2026-05-14",13.188,12.23,-0.295,-2.28,213500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":61,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",11.51,13.304,11.3,12.95,8.82,461700,{"date":1040,"open":363,"high":1010,"low":1041,"close":1042,"change":1043,"percent_change":687,"volume":1044,"transactions":9,"vwap":1042},"2026-05-12",11.454,11.9,-0.1,154900,{"date":1046,"open":889,"high":1047,"low":1048,"close":913,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":913},"2026-05-11",12.25,11.45,0.37,3.18,239400,{"date":1053,"open":1054,"high":1055,"low":1003,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",11.64,12.087,11.63,-0.12,-1.02,221500,{"date":1061,"open":1062,"high":353,"low":1063,"close":1064,"change":107,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",10.92,10.46,11.75,6.62,361200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":697,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-06",11.21,11.33,10.41,11.02,-2.3,462100,{"date":1076,"open":291,"high":1077,"low":310,"close":269,"change":39,"percent_change":1078,"volume":1079,"transactions":9,"vwap":269},"2026-05-05",11.29,6.21,274400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":291,"change":959,"percent_change":1085,"volume":1086,"transactions":9,"vwap":291},"2026-05-04",9.76,10.7,9.72,10.05,336500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",9.57,9.81,9.25,9.65,0.03,0.31,185000,{"date":1097,"open":1098,"high":290,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",10.15,9.05,9.62,-0.41,-4.09,443200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":309,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":309},"2026-04-29",10.55,10.75,9.98,-0.72,-6.7,360700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1107,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-04-28",9.58,10.91,0.77,7.72,376000,{"date":1120,"open":199,"high":1121,"low":1122,"close":1108,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1108},"2026-04-27",10.299,8.5,1.18,13.41,409600,{"date":1127,"open":207,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-24",9.21,8.7,8.8,-0.38,-4.14,389350,{"date":1135,"open":207,"high":227,"low":1136,"close":1137,"change":54,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-23",8.53,9.18,2,580940,{"date":1141,"open":207,"high":1142,"low":207,"close":207,"change":759,"percent_change":1143,"volume":1144,"transactions":9,"vwap":207},"2026-04-22",9.35,-0.11,261700,{"date":1146,"open":1147,"high":1148,"low":207,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",9.83,9.99,9.01,-0.54,-5.65,239590,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":502,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-20",9.87,10.06,9.2,9.55,-4.5,591070,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1163,"change":856,"percent_change":856,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",10,10.6,9.7,330950,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1163,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-04-16",11,11.15,9.56,-1.1,-9.91,680500,{"date":1176,"open":1177,"high":1035,"low":298,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",10.8,11.1,-0.7,-5.93,354760,{"date":1183,"open":980,"high":1036,"low":906,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-14",11.8,-0.4,-3.28,287740,{"date":1189,"open":906,"high":1190,"low":906,"close":1191,"change":781,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",13.4,12.2,4.27,240020,{"date":1195,"open":1196,"high":1196,"low":1004,"close":906,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":906},"2026-04-10",13.1,-1.2,-9.3,199800,{"date":1201,"open":1042,"high":631,"low":1184,"close":1202,"change":175,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-09",12.9,8.4,157820,{"date":1206,"open":1191,"high":979,"low":1184,"close":1042,"change":856,"percent_change":856,"volume":1207,"transactions":9,"vwap":1042},"2026-04-08",130990,{"date":1209,"open":1210,"high":905,"low":1035,"close":1042,"change":168,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1042},"2026-04-07",11.78,1.71,244590,{"date":1214,"open":1215,"high":989,"low":1012,"close":906,"change":1216,"percent_change":721,"volume":1217,"transactions":9,"vwap":906},"2026-04-06",11.5,0.1,171590,{"date":1219,"open":1178,"high":1004,"low":1169,"close":1004,"change":1216,"percent_change":47,"volume":1220,"transactions":9,"vwap":1004},"2026-04-02",80860,{"date":1222,"open":1035,"high":1010,"low":1035,"close":1215,"change":427,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2026-04-01",3.6,184440,{"date":1226,"open":1083,"high":1035,"low":1164,"close":1178,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1178},"2026-03-31",0.8,7.77,163830,{"date":1231,"open":1169,"high":1215,"low":288,"close":288,"change":220,"percent_change":1232,"volume":1233,"transactions":9,"vwap":288},"2026-03-30",-5.5,201410,{"date":1235,"open":921,"high":1236,"low":996,"close":996,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":996},"2026-03-27",12.8,-1.7,-13.49,337690,{"date":1241,"open":631,"high":1196,"low":989,"close":921,"change":220,"percent_change":1242,"volume":1243,"transactions":9,"vwap":921},"2026-03-26",-4.55,158890,{"date":1245,"open":921,"high":868,"low":921,"close":675,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":675},"2026-03-25",0.7,5.6,199940,{"date":1250,"open":1042,"high":1202,"low":1042,"close":979,"change":1227,"percent_change":1251,"volume":1252,"transactions":9,"vwap":979},"2026-03-24",6.84,249260,{"date":1254,"open":1003,"high":913,"low":1255,"close":906,"change":1246,"percent_change":1256,"volume":1257,"transactions":9,"vwap":906},"2026-03-23",11.2,6.36,182360,{"date":1259,"open":1215,"high":1004,"low":1083,"close":1169,"change":220,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1169},"2026-03-20",-5.17,202430,{"date":1263,"open":1035,"high":1184,"low":1178,"close":1004,"change":1216,"percent_change":47,"volume":1264,"transactions":9,"vwap":1004},"2026-03-19",143820,{"date":1266,"open":913,"high":1010,"low":1215,"close":1215,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1215},"2026-03-18",-0.5,-4.17,120300,{"date":1271,"open":1215,"high":1272,"low":1178,"close":913,"change":427,"percent_change":1273,"volume":1274,"transactions":9,"vwap":913},"2026-03-17",12.15,3.45,282990,{"date":1276,"open":1184,"high":921,"low":1035,"close":1004,"change":1043,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1004},"2026-03-16",-0.85,229580,{"date":1280,"open":1281,"high":854,"low":1004,"close":906,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":906},"2026-03-13",13.9,-2,-14.6,505580,{"date":1286,"open":436,"high":694,"low":868,"close":971,"change":88,"percent_change":439,"volume":1287,"transactions":9,"vwap":971},"2026-03-12",520510,{"date":1289,"open":1290,"high":719,"low":1202,"close":735,"change":1291,"percent_change":905,"volume":1292,"transactions":9,"vwap":735},"2026-03-11",13.65,1.6,529480,{"date":1294,"open":1236,"high":1295,"low":1296,"close":1202,"change":427,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1202},"2026-03-10",13.75,12.65,3.2,445380,{"date":1300,"open":913,"high":1301,"low":1184,"close":979,"change":168,"percent_change":1302,"volume":1303,"transactions":9,"vwap":979},"2026-03-09",12.7,1.63,194720,{"date":1305,"open":1169,"high":979,"low":1169,"close":989,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":989},"2026-03-06",1.2,10.81,335360,{"date":1310,"open":1042,"high":1236,"low":1178,"close":1178,"change":220,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1178},"2026-03-05",-5.13,428130,{"date":1314,"open":1177,"high":913,"low":1164,"close":906,"change":175,"percent_change":1142,"volume":1315,"transactions":9,"vwap":906},"2026-03-04",361870,{"date":1317,"open":1164,"high":1215,"low":1318,"close":1083,"change":1216,"percent_change":634,"volume":1319,"transactions":9,"vwap":1083},"2026-03-03",10.45,300460,{"date":1321,"open":1322,"high":1020,"low":1082,"close":1164,"change":427,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1164},"2026-03-02",9.9,3.92,723450,{"date":1326,"open":1327,"high":1063,"low":1328,"close":1329,"change":112,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-27",9.48,9.43,10.2,7.59,378370,{"date":1333,"open":1334,"high":1327,"low":207,"close":1327,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2026-02-26",9.24,0.38,4.18,155610,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-25",9.02,9.38,8.78,9.1,0.12,1.34,162310,{"date":1348,"open":1122,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-24",9.08,8.31,8.98,0.33,3.82,235990,{"date":1356,"open":1334,"high":239,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-23",8.55,8.65,-0.75,-7.98,279540,{"date":1363,"open":239,"high":217,"low":1351,"close":1364,"change":354,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-20",9.4,-3.59,254190,{"date":1368,"open":207,"high":1329,"low":187,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-19",9.75,0.98,11.17,467270,{"date":1374,"open":1375,"high":1157,"low":1129,"close":1376,"change":1185,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-18",9.17,8.77,-4.36,225710,{"date":1380,"open":196,"high":217,"low":1381,"close":1375,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-02-17",8.51,0.04,0.44,613960,{"date":1386,"open":1035,"high":913,"low":1343,"close":1387,"change":457,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-13",9.13,4.94,6441350,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1129,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1129},"2026-02-12",7.55,8.94,7.25,1.28,17.25,561700,{"date":1399,"open":1400,"high":1203,"low":1401,"close":1402,"change":251,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-11",8.26,6.8,7.42,-6.67,336110,{"date":1406,"open":1407,"high":1122,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-10",7.19,7.16,7.95,0.81,11.34,538950,{"date":1414,"open":1415,"high":635,"low":1416,"close":1417,"change":634,"percent_change":720,"volume":1418,"transactions":9,"vwap":1417},"2026-02-09",6.3,5.9,7.14,355230,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1094,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-06",5.93,6.2,5.8,5.26,119200,{"date":1427,"open":1415,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-05",6.41,5.73,5.89,-0.31,-5,123870,{"date":1435,"open":1436,"high":1437,"low":885,"close":1422,"change":834,"percent_change":688,"volume":1438,"transactions":9,"vwap":1422},"2026-02-04",6.61,6.75,83040,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1094,"volume":1446,"transactions":9,"vwap":1444},"2026-02-03",6.7,6.94,6.28,6.56,0.02,93920,{"date":1448,"open":1449,"high":1450,"low":982,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-02",6.22,6.59,6.54,0.29,4.64,107250,{"date":1456,"open":1457,"high":1415,"low":1458,"close":1459,"change":703,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-30",6.13,6,6.25,2.46,110880,{"date":1463,"open":1458,"high":1464,"low":1465,"close":982,"change":272,"percent_change":1466,"volume":1467,"transactions":9,"vwap":982},"2026-01-29",6.14,5.81,0.16,115240,{"date":1469,"open":1470,"high":1415,"low":1458,"close":1471,"change":752,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-28",6.27,6.09,-2.09,102650,{"date":1475,"open":1476,"high":1477,"low":1458,"close":1449,"change":1179,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1449},"2026-01-27",6.88,6.9,-10.12,357160,{"date":1481,"open":1482,"high":635,"low":1437,"close":1483,"change":743,"percent_change":107,"volume":1484,"transactions":9,"vwap":1483},"2026-01-26",6.91,6.92,74520,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":759,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-23",6.98,7,6.71,6.87,-0.15,138040,{"date":1494,"open":1065,"high":1495,"low":1444,"close":1476,"change":1452,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1476},"2026-01-22",7.09,4.4,119680,{"date":1499,"open":1500,"high":1483,"low":1501,"close":1450,"change":1502,"percent_change":841,"volume":1503,"transactions":9,"vwap":1450},"2026-01-21",6.51,6.45,0.14,119700,{"date":1505,"open":1415,"high":1441,"low":1430,"close":1501,"change":243,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1501},"2026-01-20",4.37,193600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-16",6.37,6.46,6.02,6.18,-0.21,-3.29,136350,{"date":1518,"open":1401,"high":1519,"low":1520,"close":1521,"change":1143,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-15",6.85,6.26,6.39,-1.69,126530,{"date":1525,"open":1526,"high":1490,"low":1415,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-14",6.63,6.5,-0.27,-3.99,178480,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":703,"percent_change":302,"volume":1537,"transactions":9,"vwap":1536},"2026-01-13",6.76,7.1,6.52,6.77,184570,{"date":1539,"open":1477,"high":1487,"low":1540,"close":1065,"change":521,"percent_change":502,"volume":1541,"transactions":9,"vwap":1065},"2026-01-12",6.42,159910,{"date":1543,"open":1065,"high":1544,"low":1545,"close":1546,"change":1445,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-09",7.17,6.6,6.65,0.3,175570,{"date":1550,"open":1477,"high":1488,"low":1551,"close":1526,"change":1528,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1526},"2026-01-08",6.55,-3.91,152800,{"date":1555,"open":1556,"high":1495,"low":1557,"close":1477,"change":39,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1477},"2026-01-07",6.44,6.4,10.58,285230,{"date":1561,"open":1562,"high":1251,"low":1457,"close":1563,"change":752,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-06",6.72,6.24,-2.04,147440,{"date":1567,"open":1521,"high":1568,"low":1569,"close":1510,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1510},"2026-01-05",6.53,6.19,0.54,9.26,160880,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":862,"percent_change":1137,"volume":1579,"transactions":9,"vwap":1578},"2026-01-02",5.56,5.94,5.37,5.83,138980,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-31",5.19,5.4,5.09,5.34,0.24,4.71,98920,{"date":1590,"open":1591,"high":1592,"low":27,"close":1593,"change":1143,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-30",5.12,5.2,5.1,-2.11,133230,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1185,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-29",5.65,5.17,5.21,-7.13,212390,{"date":1604,"open":1605,"high":1606,"low":1583,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-26",5.86,5.97,5.61,-0.23,-3.94,182610,{"date":1612,"open":1613,"high":1614,"low":1607,"close":1615,"change":1216,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-24",5.75,5.88,5.84,1.74,77710,{"date":1619,"open":1458,"high":1620,"low":1621,"close":1622,"change":645,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-23",6.15,5.67,5.74,-4.81,122400,{"date":1626,"open":1416,"high":1527,"low":1578,"close":1627,"change":1547,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-22",6.03,5.24,182040,{"date":1631,"open":1247,"high":1632,"low":1633,"close":1429,"change":789,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1429},"2025-12-19",5.87,5.53,1.06,234890,{"date":1637,"open":1638,"high":1458,"low":1598,"close":1621,"change":752,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1621},"2025-12-18",5.85,-2.24,242630,{"date":1642,"open":982,"high":1422,"low":1643,"close":1423,"change":567,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1423},"2025-12-17",5.78,-3.33,141020,{"date":1647,"open":982,"high":1648,"low":1649,"close":1458,"change":625,"percent_change":1029,"volume":1650,"transactions":9,"vwap":1458},"2025-12-16",6.29,5.95,149850,{"date":1652,"open":1653,"high":1501,"low":1638,"close":1464,"change":974,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1464},"2025-12-15",6.35,-1.29,234230,{"date":1657,"open":1441,"high":1441,"low":1422,"close":1449,"change":142,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1449},"2025-12-12",-5.18,172340,{"date":1661,"open":1488,"high":1488,"low":1501,"close":1444,"change":1528,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1444},"2025-12-11",-3.95,220020,{"date":1665,"open":1666,"high":960,"low":1437,"close":1667,"change":613,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-10",6.78,6.83,1.94,81940,{"date":1671,"open":1545,"high":1672,"low":1545,"close":1441,"change":856,"percent_change":856,"volume":1673,"transactions":9,"vwap":1441},"2025-12-09",6.89,105650,{"date":1675,"open":960,"high":1488,"low":1436,"close":1441,"change":743,"percent_change":981,"volume":1676,"transactions":9,"vwap":1441},"2025-12-08",72940,{"date":1678,"open":1476,"high":1442,"low":1065,"close":1546,"change":1608,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1546},"2025-12-05",-3.34,99510,{"date":1682,"open":1527,"high":1477,"low":1415,"close":1476,"change":1335,"percent_change":1638,"volume":1683,"transactions":9,"vwap":1476},"2025-12-04",105620,{"date":1685,"open":1441,"high":1686,"low":1510,"close":1527,"change":624,"percent_change":1431,"volume":1687,"transactions":9,"vwap":1527},"2025-12-03",6.81,135640,{"date":1689,"open":1251,"high":1690,"low":1691,"close":1535,"change":1528,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1535},"2025-12-02",6.96,6.47,-3.98,141850,{"date":1695,"open":1534,"high":635,"low":1436,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-01",6.79,-0.33,-4.63,152890,{"date":1701,"open":1477,"high":1702,"low":1703,"close":1704,"change":21,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-28",7.15,6.86,7.12,1.57,94310,{"date":1708,"open":1534,"high":1709,"low":1710,"close":1711,"change":1005,"percent_change":1277,"volume":1712,"transactions":9,"vwap":1711},"2025-11-26",7.27,6.99,7.01,106870,{"date":1714,"open":1488,"high":1715,"low":1483,"close":1716,"change":948,"percent_change":1460,"volume":1717,"transactions":9,"vwap":1716},"2025-11-25",7.08,7.07,69070,{"date":1719,"open":1488,"high":1488,"low":1401,"close":1477,"change":1382,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1477},"2025-11-24",0.58,110420,{"date":1723,"open":1686,"high":1711,"low":1401,"close":1703,"change":624,"percent_change":645,"volume":1724,"transactions":9,"vwap":1703},"2025-11-21",60800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1476,"change":311,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1476},"2025-11-20",7.22,7.5,6.73,-3.51,188020,{"date":1733,"open":1734,"high":1735,"low":1488,"close":1736,"change":656,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-19",7.4,7.53,7.13,-6.18,103230,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1547,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-18",7.3,7.78,7.6,4.11,198590,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1741,"change":942,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1741},"2025-11-17",7.8,7.29,-6.29,132950,{"date":1753,"open":1534,"high":1754,"low":1488,"close":1755,"change":39,"percent_change":1571,"volume":1756,"transactions":9,"vwap":1755},"2025-11-14",7.88,7.79,126360,{"date":1758,"open":1748,"high":1748,"low":1488,"close":1736,"change":656,"percent_change":1737,"volume":1759,"transactions":9,"vwap":1736},"2025-11-13",139740,{"date":1761,"open":1762,"high":1763,"low":1741,"close":1743,"change":567,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1743},"2025-11-12",7.84,7.9,-2.56,96030,{"date":1767,"open":1743,"high":1748,"low":1735,"close":1748,"change":1466,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1748},"2025-11-11",2.09,91180,{"date":1771,"open":1728,"high":19,"low":1772,"close":1773,"change":549,"percent_change":1520,"volume":1774,"transactions":9,"vwap":1773},"2025-11-10",7.21,7.64,110820,{"date":1776,"open":1488,"high":1741,"low":1777,"close":1407,"change":54,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1407},"2025-11-07",6.74,2.57,114060,{"date":1781,"open":1741,"high":1782,"low":960,"close":1711,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1711},"2025-11-06",7.34,-0.22,-3.04,71680,{"date":1787,"open":1488,"high":1788,"low":1488,"close":1789,"change":840,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-05",7.39,7.23,4.63,83110,{"date":1793,"open":1794,"high":1795,"low":1441,"close":1482,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1482},"2025-11-04",7.48,7.63,-0.57,-7.62,190440,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1794,"change":1431,"percent_change":1692,"volume":1803,"transactions":9,"vwap":1794},"2025-11-03",7.85,7.26,227160,{"date":1805,"open":1763,"high":17,"low":1806,"close":1755,"change":250,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1755},"2025-10-31",7.75,-0.64,87210,{"date":1810,"open":1811,"high":1812,"low":1748,"close":1762,"change":625,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1762},"2025-10-30",8.05,8.19,-1.75,69400,{"date":1816,"open":1203,"high":1817,"low":1818,"close":1819,"change":343,"percent_change":1432,"volume":1820,"transactions":9,"vwap":1819},"2025-10-29",8.41,7.89,7.98,105570,{"date":1822,"open":1122,"high":1129,"low":1823,"close":1203,"change":743,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1203},"2025-10-28",8.11,0.6,155760,{"date":1827,"open":1806,"high":1122,"low":1806,"close":1828,"change":158,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-27",8.35,8.72,198730,{"date":1832,"open":1748,"high":1763,"low":1743,"close":1833,"change":1057,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-24",7.68,-1.54,120210,{"date":1837,"open":1818,"high":1838,"low":1743,"close":1748,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1748},"2025-10-23",8.08,-0.09,-1.14,140850,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1818,"change":1697,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1818},"2025-10-22",8.22,8.25,7.81,-4.01,173260,{"date":1850,"open":1851,"high":1817,"low":1852,"close":1844,"change":625,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1844},"2025-10-21",8.3,8.02,-1.67,141840,{"date":1856,"open":95,"high":198,"low":1857,"close":1858,"change":826,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-20",8.06,8.36,4.5,117380,{"date":1862,"open":17,"high":1863,"low":1748,"close":17,"change":711,"percent_change":1864,"volume":1865,"transactions":9,"vwap":17},"2025-10-17",8.18,-1.96,156920,{"date":1867,"open":1203,"high":1122,"low":1868,"close":1869,"change":1514,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-16",8.03,8.16,-2.51,138540,{"date":1873,"open":1122,"high":1129,"low":1874,"close":1875,"change":974,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-15",8.2,8.37,-0.95,120970,{"date":1879,"open":1880,"high":1880,"low":1203,"close":1881,"change":1267,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-14",8.95,8.45,-5.59,162930,{"date":1885,"open":1886,"high":1343,"low":1130,"close":1880,"change":467,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1880},"2025-10-13",8.99,-0.44,127890,{"date":1890,"open":1891,"high":196,"low":1892,"close":1886,"change":1514,"percent_change":1029,"volume":1893,"transactions":9,"vwap":1886},"2025-10-10",9.23,8.61,171620,{"date":1895,"open":229,"high":1157,"low":1896,"close":1157,"change":1897,"percent_change":827,"volume":1898,"transactions":9,"vwap":1157},"2025-10-09",8.9,0.22,116900,{"date":1900,"open":207,"high":196,"low":1901,"close":1351,"change":54,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1351},"2025-10-08",8.81,2.05,137600,{"date":1905,"open":217,"high":1906,"low":1892,"close":1130,"change":220,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1130},"2025-10-07",9.77,-6.38,248330,{"date":1910,"open":217,"high":1108,"low":1571,"close":1364,"change":1131,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1364},"2025-10-06",-3.89,204330,{"date":1914,"open":1915,"high":1322,"low":1916,"close":1917,"change":703,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-03",9.53,9.34,9.78,1.56,170660,{"date":1921,"open":1922,"high":299,"low":239,"close":218,"change":1093,"percent_change":1094,"volume":1923,"transactions":9,"vwap":218},"2025-10-02",9.84,204790,{"date":1925,"open":1926,"high":217,"low":1927,"close":217,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":217},"2025-10-01",8.67,8.62,0.78,8.84,144320,{"date":1932,"open":1364,"high":239,"low":1933,"close":1037,"change":251,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1037},"2025-09-30",8.46,-5.67,173170,{"date":1937,"open":1938,"high":1255,"low":1128,"close":1142,"change":467,"percent_change":997,"volume":1939,"transactions":9,"vwap":1142},"2025-09-29",9.73,276490,{"date":1941,"open":1343,"high":1114,"low":1942,"close":1943,"change":736,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-26",8.85,9.39,4.57,178820,{"date":1947,"open":1129,"high":1343,"low":1828,"close":1351,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1351},"2025-09-25",0.19,2.16,182380,{"date":1952,"open":207,"high":1953,"low":1954,"close":1955,"change":974,"percent_change":438,"volume":1956,"transactions":9,"vwap":1955},"2025-09-24",9.03,8.52,8.79,128930,{"date":1958,"open":1891,"high":1943,"low":1954,"close":187,"change":1783,"percent_change":1959,"volume":1960,"transactions":9,"vwap":187},"2025-09-23",-2.42,136380,{"date":1962,"open":1129,"high":1343,"low":1963,"close":229,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":229},"2025-09-22",8.56,0.64,7.57,193480,{"date":1968,"open":1969,"high":1963,"low":1844,"close":1881,"change":743,"percent_change":1824,"volume":1970,"transactions":9,"vwap":1881},"2025-09-19",8.42,86110,{"date":1972,"open":1973,"high":1122,"low":1974,"close":1203,"change":1216,"percent_change":1306,"volume":1975,"transactions":9,"vwap":1203},"2025-09-18",8.27,8.21,62460,{"date":1977,"open":1811,"high":1203,"low":17,"close":1851,"change":703,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1851},"2025-09-17",1.84,73690,{"date":1981,"open":1763,"high":1874,"low":1982,"close":1983,"change":667,"percent_change":512,"volume":1984,"transactions":9,"vwap":1983},"2025-09-16",7.74,8.15,76530,{"date":1986,"open":1868,"high":1973,"low":1987,"close":1988,"change":1514,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-15",7.52,7.73,-2.64,182990,{"date":1992,"open":1993,"high":1994,"low":1995,"close":967,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":967},"2025-09-12",8.71,8.88,7.83,-0.58,-6.81,227170,{"date":2000,"open":187,"high":207,"low":1851,"close":1954,"change":567,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1954},"2025-09-11",-2.29,168700,{"date":2004,"open":1129,"high":219,"low":186,"close":1829,"change":703,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1829},"2025-09-10",1.75,100620,{"date":2008,"open":1122,"high":1829,"low":1844,"close":2009,"change":1547,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-09",8.57,3.63,115520,{"date":2013,"open":2014,"high":1203,"low":2014,"close":1973,"change":39,"percent_change":1926,"volume":2015,"transactions":9,"vwap":1973},"2025-09-08",7.76,127060,{"date":2017,"open":1988,"high":2018,"low":1788,"close":2019,"change":1839,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-05",7.87,7.61,-1.17,205380,{"date":2023,"open":17,"high":1811,"low":1743,"close":19,"change":354,"percent_change":2024,"volume":2025,"transactions":9,"vwap":19},"2025-09-04",-4.35,128240,{"date":2027,"open":17,"high":1400,"low":19,"close":1811,"change":789,"percent_change":981,"volume":2028,"transactions":9,"vwap":1811},"2025-09-03",173460,{"date":2030,"open":1974,"high":1122,"low":2018,"close":2031,"change":1514,"percent_change":1764,"volume":2032,"transactions":9,"vwap":2031},"2025-09-02",7.99,186790,{"date":2034,"open":1376,"high":1955,"low":95,"close":1874,"change":1267,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1874},"2025-08-29",-5.75,141070,{"date":2038,"open":2039,"high":1130,"low":1357,"close":1129,"change":703,"percent_change":2005,"volume":2040,"transactions":9,"vwap":1129},"2025-08-28",8.68,68570,{"date":2042,"open":1896,"high":1896,"low":1357,"close":1357,"change":311,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1357},"2025-08-27",-2.84,100140,{"date":2046,"open":1130,"high":207,"low":1122,"close":1130,"change":1093,"percent_change":744,"volume":2047,"transactions":9,"vwap":1130},"2025-08-26",124650,{"date":2049,"open":239,"high":217,"low":2050,"close":1376,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1376},"2025-08-25",8.75,-0.73,-7.68,187330,{"date":2055,"open":239,"high":2056,"low":196,"close":239,"change":743,"percent_change":587,"volume":2057,"transactions":9,"vwap":239},"2025-08-22",9.64,110050,{"date":2059,"open":2060,"high":2061,"low":1129,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-21",9.19,9.45,0.25,2.72,83930,{"date":2066,"open":1157,"high":1334,"low":1129,"close":1157,"change":456,"percent_change":1116,"volume":2067,"transactions":9,"vwap":1157},"2025-08-20",87100,{"date":2069,"open":1322,"high":2070,"low":219,"close":1387,"change":200,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1387},"2025-08-19",9.95,-6.74,121480,{"date":2074,"open":1571,"high":1163,"low":229,"close":559,"change":1928,"percent_change":2075,"volume":2076,"transactions":9,"vwap":559},"2025-08-18",8.66,128290,{"date":2078,"open":1157,"high":1364,"low":1130,"close":1149,"change":711,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1149},"2025-08-15",-1.74,100450,{"date":2082,"open":1851,"high":1364,"low":17,"close":1375,"change":163,"percent_change":291,"volume":2083,"transactions":9,"vwap":1375},"2025-08-14",157680,{"date":2085,"open":2039,"high":1896,"low":17,"close":2086,"change":1608,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-13",8.29,-2.7,139420,{"date":2090,"open":1122,"high":2075,"low":1974,"close":1954,"change":1093,"percent_change":117,"volume":2091,"transactions":9,"vwap":1954},"2025-08-12",130290,{"date":2093,"open":1376,"high":1896,"low":1851,"close":2094,"change":1608,"percent_change":1989,"volume":2095,"transactions":9,"vwap":2094},"2025-08-11",8.49,89870,{"date":2097,"open":196,"high":1341,"low":1851,"close":1829,"change":869,"percent_change":1644,"volume":2098,"transactions":9,"vwap":1829},"2025-08-08",106270,{"date":2100,"open":1369,"high":2101,"low":1130,"close":1340,"change":2102,"percent_change":190,"volume":2103,"transactions":9,"vwap":1340},"2025-08-07",9.85,-0.77,174810,{"date":2105,"open":2106,"high":1163,"low":259,"close":559,"change":624,"percent_change":567,"volume":2107,"transactions":9,"vwap":559},"2025-08-06",9.8,70840,{"date":2109,"open":2106,"high":299,"low":2110,"close":1090,"change":1093,"percent_change":1094,"volume":2111,"transactions":9,"vwap":1090},"2025-08-05",9.61,66830,{"date":2113,"open":1334,"high":2106,"low":2114,"close":1917,"change":2115,"percent_change":1388,"volume":2116,"transactions":9,"vwap":1917},"2025-08-04",8.93,0.46,74110,{"date":2118,"open":207,"high":227,"low":1896,"close":227,"change":974,"percent_change":1277,"volume":2119,"transactions":9,"vwap":227},"2025-08-01",66990,{"date":2121,"open":217,"high":2106,"low":1157,"close":1364,"change":1783,"percent_change":2001,"volume":2122,"transactions":9,"vwap":1364},"2025-07-31",66260,{"date":2124,"open":1108,"high":1163,"low":239,"close":1100,"change":2125,"percent_change":2079,"volume":2126,"transactions":9,"vwap":1100},"2025-07-30",-0.17,65080,{"date":2128,"open":996,"high":1169,"low":1328,"close":559,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":559},"2025-07-29",-1.01,-9.35,131440,{"date":2133,"open":1012,"high":1184,"low":1164,"close":1177,"change":1185,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1177},"2025-07-28",-3.57,128750,{"date":2137,"open":1177,"high":1035,"low":2138,"close":1255,"change":781,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1255},"2025-07-25",10.4,4.67,98910,{"date":2142,"open":1322,"high":1169,"low":1322,"close":1083,"change":107,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1083},"2025-07-24",7.32,197390,{"date":2146,"open":1165,"high":1329,"low":239,"close":2147,"change":2148,"percent_change":1535,"volume":2149,"transactions":9,"vwap":2147},"2025-07-23",9.97,0.61,142080,{"date":2151,"open":2106,"high":1322,"low":2152,"close":259,"change":1382,"percent_change":457,"volume":2153,"transactions":9,"vwap":259},"2025-07-22",9.33,112030,{"date":2155,"open":1322,"high":300,"low":2156,"close":227,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":227},"2025-07-21",8.96,-0.32,-3.32,244490,{"date":2161,"open":2106,"high":1163,"low":2162,"close":2056,"change":744,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2056},"2025-07-18",9.41,3.66,182410,{"date":2166,"open":1880,"high":559,"low":2114,"close":196,"change":744,"percent_change":2167,"volume":2168,"transactions":9,"vwap":196},"2025-07-17",3.79,129350,{"date":2170,"open":1203,"high":1157,"low":1858,"close":2156,"change":122,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2156},"2025-07-16",7.56,78630,{"date":2174,"open":1122,"high":198,"low":1874,"close":2175,"change":728,"percent_change":687,"volume":2176,"transactions":9,"vwap":2175},"2025-07-15",8.33,70850,{"date":2178,"open":2179,"high":2180,"low":95,"close":1203,"change":1216,"percent_change":1306,"volume":2181,"transactions":9,"vwap":1203},"2025-07-14",8.43,8.44,37160,{"date":2183,"open":1203,"high":1122,"low":1974,"close":1851,"change":974,"percent_change":1876,"volume":2184,"transactions":9,"vwap":1851},"2025-07-11",44240,{"date":2186,"open":1874,"high":1122,"low":1846,"close":2187,"change":840,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-10",8.38,3.97,91200,{"date":2191,"open":1851,"high":1851,"low":1748,"close":1857,"change":1608,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1857},"2025-07-09",-2.77,66470,{"date":2195,"open":1748,"high":2196,"low":2197,"close":2086,"change":1964,"percent_change":1875,"volume":2198,"transactions":9,"vwap":2086},"2025-07-08",8.32,7.62,113270,{"date":2200,"open":1734,"high":1742,"low":1782,"close":2201,"change":1335,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-07",7.65,5.23,131690,{"date":2205,"open":1488,"high":2206,"low":1488,"close":1709,"change":1502,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1709},"2025-07-03",7.46,1.96,63550,{"date":2210,"open":2211,"high":635,"low":1483,"close":1736,"change":301,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1736},"2025-07-02",7.03,3.33,78450,{"date":2215,"open":635,"high":1734,"low":1477,"close":1477,"change":974,"percent_change":448,"volume":2216,"transactions":9,"vwap":1477},"2025-07-01",96540,{"date":2218,"open":635,"high":1709,"low":1477,"close":1487,"change":624,"percent_change":645,"volume":2219,"transactions":9,"vwap":1487},"2025-06-30",155500,{"date":2221,"open":1702,"high":635,"low":1477,"close":1488,"change":1043,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1488},"2025-06-27",-1.41,77540,{"date":2225,"open":1488,"high":1728,"low":1667,"close":1534,"change":132,"percent_change":1395,"volume":2226,"transactions":9,"vwap":1534},"2025-06-26",129070,{"date":2228,"open":635,"high":1788,"low":1690,"close":1711,"change":728,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1711},"2025-06-25",-0.99,124970,{"date":2232,"open":2201,"high":1982,"low":1690,"close":1715,"change":856,"percent_change":856,"volume":2233,"transactions":9,"vwap":1715},"2025-06-24",1416380,{"date":2235,"open":1728,"high":1735,"low":1536,"close":1715,"change":1057,"percent_change":1853,"volume":2236,"transactions":9,"vwap":1715},"2025-06-23",104760,{"date":2238,"open":1743,"high":1755,"low":635,"close":635,"change":697,"percent_change":2239,"volume":2240,"transactions":9,"vwap":635},"2025-06-20",-3.49,71400,{"date":2242,"open":1868,"high":1983,"low":1715,"close":2206,"change":1783,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2206},"2025-06-18",-2.86,120190,{"date":2246,"open":1203,"high":1203,"low":1728,"close":1833,"change":251,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1833},"2025-06-17",-6.46,145750,{"date":2250,"open":2251,"high":2179,"low":1811,"close":1974,"change":1466,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1974},"2025-06-16",8.34,1.99,67330,{"date":2255,"open":1851,"high":198,"low":2256,"close":1811,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1811},"2025-06-13",8.01,-0.39,-4.62,96240,{"date":2261,"open":1129,"high":1130,"low":1845,"close":2180,"change":697,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2180},"2025-06-12",-2.99,105050,{"date":2265,"open":1994,"high":207,"low":2266,"close":1129,"change":1491,"percent_change":1522,"volume":2267,"transactions":9,"vwap":1129},"2025-06-11",8.59,93510,{"date":2269,"open":1129,"high":2270,"low":1122,"close":1942,"change":54,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1942},"2025-06-10",9.14,2.08,141030,{"date":2274,"open":1874,"high":2275,"low":20,"close":1926,"change":884,"percent_change":309,"volume":2276,"transactions":9,"vwap":1926},"2025-06-09",8.76,207710,{"date":2278,"open":2197,"high":1874,"low":1743,"close":1754,"change":703,"percent_change":1668,"volume":2279,"transactions":9,"vwap":1754},"2025-06-06",246590,{"date":2281,"open":1122,"high":2282,"low":1394,"close":1988,"change":624,"percent_change":697,"volume":2283,"transactions":9,"vwap":1988},"2025-06-05",8.73,1472280,{"date":2285,"open":2143,"high":2014,"low":1394,"close":1806,"change":549,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1806},"2025-06-04",6.16,113190,{"date":2289,"open":1534,"high":2143,"low":1686,"close":1741,"change":1547,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1741},"2025-06-03",4.29,122290,{"date":2293,"open":1401,"high":1488,"low":1557,"close":1488,"change":427,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1488},"2025-06-02",6.06,146340,{"date":2297,"open":1488,"high":2298,"low":1459,"close":1545,"change":567,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1545},"2025-05-30",7.35,-2.94,497230,{"date":2302,"open":17,"high":1130,"low":1607,"close":1401,"change":1073,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1401},"2025-05-29",-25.27,924070,{"date":2306,"open":1340,"high":196,"low":1994,"close":1343,"change":168,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1343},"2025-05-28",2.25,66980,{"date":2310,"open":1157,"high":239,"low":1130,"close":1896,"change":597,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1896},"2025-05-27",-3.05,82200,{"date":2314,"open":1343,"high":196,"low":207,"close":1137,"change":521,"percent_change":1697,"volume":2315,"transactions":9,"vwap":1137},"2025-05-23",44620,{"date":2317,"open":2270,"high":196,"low":1149,"close":1128,"change":272,"percent_change":21,"volume":2318,"transactions":9,"vwap":1128},"2025-05-22",20440,{"date":2320,"open":1915,"high":1084,"low":1953,"close":1157,"change":1150,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1157},"2025-05-21",-5.54,81310,{"date":2324,"open":2325,"high":2106,"low":260,"close":2326,"change":613,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-20",9.52,9.74,1.35,39470,{"date":2330,"open":217,"high":2331,"low":2152,"close":2110,"change":856,"percent_change":856,"volume":2332,"transactions":9,"vwap":2110},"2025-05-19",9.71,39490,{"date":2334,"open":1163,"high":309,"low":239,"close":2110,"change":354,"percent_change":1730,"volume":2335,"transactions":9,"vwap":2110},"2025-05-16",72970,{"date":2337,"open":1322,"high":299,"low":230,"close":2338,"change":1948,"percent_change":1668,"volume":2339,"transactions":9,"vwap":2338},"2025-05-15",9.96,52820,{"date":2341,"open":1163,"high":1329,"low":1165,"close":1906,"change":752,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1906},"2025-05-14",-1.31,41280,{"date":2345,"open":1322,"high":1329,"low":217,"close":1322,"change":1093,"percent_change":1547,"volume":2346,"transactions":9,"vwap":1322},"2025-05-13",57050,{"date":2348,"open":1329,"high":298,"low":1165,"close":1155,"change":1608,"percent_change":1029,"volume":2349,"transactions":9,"vwap":1155},"2025-05-12",69200,{"date":2351,"open":299,"high":298,"low":2352,"close":299,"change":1043,"percent_change":2353,"volume":2354,"transactions":9,"vwap":299},"2025-05-09",9.91,-0.98,81240,{"date":2356,"open":2106,"high":298,"low":239,"close":1329,"change":117,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1329},"2025-05-08",3.55,79490,{"date":2360,"open":996,"high":996,"low":2331,"close":2101,"change":1277,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2101},"2025-05-07",-7.94,111700,{"date":2364,"open":1255,"high":1411,"low":2138,"close":1083,"change":1267,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1083},"2025-05-06",-4.46,157650,{"date":2368,"open":1215,"high":913,"low":1255,"close":1255,"change":869,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1255},"2025-05-05",-2.61,111760,{"date":2372,"open":1215,"high":1191,"low":1178,"close":1215,"change":567,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1215},"2025-05-02",-1.71,216130,{"date":2376,"open":1329,"high":1042,"low":1163,"close":906,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":906},"2025-05-01",1.8,18.18,241980,{"date":2381,"open":979,"high":921,"low":2056,"close":1322,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1322},"2025-04-30",-2.9,-22.66,887750,{"date":2386,"open":1255,"high":1196,"low":1178,"close":1236,"change":1291,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1236},"2025-04-29",14.29,174170,{"date":2390,"open":1012,"high":1004,"low":1083,"close":1255,"change":1216,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1255},"2025-04-28",0.9,37450,{"date":2394,"open":906,"high":1191,"low":268,"close":1178,"change":869,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1178},"2025-04-25",-2.63,42380,{"date":2398,"open":1169,"high":891,"low":257,"close":1012,"change":427,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1012},"2025-04-24",3.64,54860,{"date":181,"open":1329,"high":1035,"low":1108,"close":1169,"change":1227,"percent_change":1762,"volume":2402,"transactions":9,"vwap":1169},108790]