[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LONA":3,"homepage-market-summary":27,"stock-historical-LONA":169},{"ticker":4,"date":5,"profile":6,"quote":11},"LONA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"LeonaBio, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},4.38,3.515,5.3399,3.42,3.57,0.81,22.69,6189110.083534,55706,4.5764,347.89999,2.2,107217.28224755739,0.6,1516,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},14.21,2.21,239144,87287689.887297,75.9,"2025-04-21",[181,182,192,202,211,222,233,243,254,265,275,285,295,305,314,322,332,342,353,362,371,380,388,398,406,414,424,433,444,455,463,474,484,493,504,511,520,530,540,548,555,564,570,578,586,596,605,614,624,634,642,649,657,665,672,680,688,696,704,713,721,730,738,745,754,760,769,777,785,793,801,807,814,821,828,835,843,848,854,860,865,872,877,883,891,899,906,913,920,929,937,945,952,959,967,976,983,990,997,1003,1009,1015,1024,1030,1037,1043,1048,1053,1059,1066,1070,1076,1081,1090,1097,1104,1110,1115,1120,1127,1134,1140,1143,1150,1158,1167,1175,1183,1190,1197,1203,1208,1213,1219,1228,1233,1241,1248,1254,1258,1264,1271,1277,1283,1291,1297,1305,1312,1319,1326,1332,1339,1345,1352,1357,1363,1371,1377,1385,1392,1398,1405,1411,1418,1423,1429,1435,1439,1446,1452,1459,1466,1472,1479,1484,1492,1498,1505,1512,1519,1525,1531,1537,1543,1549,1556,1561,1568,1573,1578,1581,1587,1593,1599,1604,1610,1615,1622,1629,1636,1641,1650,1656,1660,1666,1670,1676,1684,1690,1697,1701,1708,1714,1720,1726,1732,1738,1743,1747,1752,1758,1765,1770,1776,1780,1784,1789,1796,1804,1807,1813,1817,1825,1829,1835,1841,1845,1850,1857,1863,1869,1875,1878,1880,1885,1890,1894,1896,1900,1905,1909,1912,1914,1918,1923,1929,1933,1937,1941,1945,1949,1953,1957,1961,1964,1969,1973,1977,1980,1986,1989,1993,1996,1999,2002,2006,2010,2015,2020,2023,2026,2029,2033,2037,2041,2045,2049,2052,2055,2059,2063,2069,2072,2075,2081,2085,2090,2095,2099,2104,2110,2115,2119,2123,2127,2131,2135,2139,2144,2149,2152,2156,2161,2165,2170,2177,2182,2187,2191,2196,2199,2205,2210,2215,2218,2224,2229,2234,2238,2244,2248,2251,2255,2259,2264,2270,2277,2283,2289,2293,2297,2303,2310,2315,2321,2325,2329,2335,2340,2344,2347,2352,2356,2363,2367,2371,2374,2377,2381,2385,2389,2394,2397,2400,2404],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",3.51,3.59,3.31,0.06,1.71,40258.44136,776,3.4729,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",2.8,3.7499,2.5701,0.64,22.3,439130.88323,4053,3.3507,{"date":203,"open":204,"high":204,"low":175,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",3.3,2.87,-0.38,-11.69,949118.025625,3744,2.4884,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",5.19,5.595,3.12,3.25,-1.74,-34.87,349444.425432,2507,3.6883,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",6.0401,6.315,4.9,4.99,-0.9,-15.28,150995.581183,1549,5.2876,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",6.35,5.69,5.89,-0.16,-2.64,21396.9722,654,6.0083,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",6.4,6.75,5.95,6.05,-0.28,-4.42,34850.691,685,6.2076,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",6.715,6.76,6.23,6.33,-0.46,-6.77,45593.720961,514,6.4862,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":238,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",7.59,7.655,6.61,6.79,-2.3,52314.5081,790,6.9875,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",6.86,6.95,6.725,0.16,2.36,5514.1191,343,6.8254,{"date":286,"open":287,"high":288,"low":289,"close":270,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",7.1,7.3,6.696,-0.45,-6.22,51344.682674,848,6.9991,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",6.9,7.47,7.24,-0.23,-3.08,23403.4644,933,7.3092,{"date":306,"open":307,"high":308,"low":307,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",7.02,7.8,0.55,7.95,23324.362356,497,7.362,{"date":315,"open":246,"high":316,"low":246,"close":317,"change":187,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",7.64,6.92,0.87,42677.1191,474,7.0806,{"date":323,"open":324,"high":325,"low":326,"close":277,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",7.14,7.705,6.81,-0.18,-2.56,42258.9702,539,7.1147,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",7.9,8.195,7.04,-0.98,-12.22,78851.9521,738,7.6969,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",7.56,8.27,7.43,8.02,0.46,6.08,259358.9018,1709,7.7972,{"date":354,"open":355,"high":355,"low":356,"close":344,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",7.9245,7.4394,-0.14,-1.82,14231.5625,704,7.6891,{"date":363,"open":267,"high":364,"low":365,"close":366,"change":163,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",8.07,7.54,7.7,0.39,7645.5625,243,7.6776,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":98,"volume":377,"transactions":378,"vwap":379},"2026-09-02",7.72,7.805,7.67,0.08,5701.874752,424,7.7439,{"date":381,"open":382,"high":383,"low":267,"close":267,"change":118,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",7.89,8.345,-4.17,154385.3775,1681,8.0184,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",8.025,8.4,7.92,-0.02,-0.25,34164.469829,775,8.1693,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":69,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",8,7.94,0.63,5134.7135,196,7.9815,{"date":407,"open":408,"high":409,"low":382,"close":382,"change":376,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",8.155,8.16,1.02,3473.7625,174,8.0302,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":92,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",8.05,8.125,7.76,7.81,-2.5,24404.099817,1506,7.9638,{"date":425,"open":418,"high":426,"low":325,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",8.2099,8.01,0.28,3.62,11698.832809,394,7.9819,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",7.57,8.115,7.55,7.73,0.045,0.59,8429.258849,312,7.8039,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",7.88,7.99,7.6,7.685,-0.015,-0.19,9650.60489,338,7.7443,{"date":456,"open":310,"high":457,"low":435,"close":366,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",8.1096,-0.13,-1.66,8953.003467,487,7.754,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",7.98,8.4161,7.7801,7.83,-0.34,-4.16,76262.327973,937,8.0712,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":348,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",7.71,8.9016,7.63,8.17,5.97,526296.7484,883,7.8146,{"date":485,"open":486,"high":487,"low":476,"close":476,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",8.15,8.805,-0.255,-3.2,207391.07416,2047,8.2587,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",7.86,8.275,7.715,7.965,0.095,1.21,9234.168695,453,7.9921,{"date":505,"open":506,"high":382,"low":344,"close":506,"change":507,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",7.87,0,15863.421983,287,7.7496,{"date":512,"open":513,"high":506,"low":514,"close":506,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",7.61,7.4,0.25,3.28,3487.5345,250,7.6696,{"date":521,"open":448,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",7.7747,7.46,7.62,0.1199,1.6,10666.929268,478,7.5755,{"date":531,"open":437,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",7.78,7.33,7.5001,-0.1799,-2.34,8843.373787,359,7.5171,{"date":541,"open":542,"high":543,"low":365,"close":544,"change":458,"percent_change":459,"volume":545,"transactions":546,"vwap":547},"2026-08-07",7.6072,8.42,7.68,34987.16762,1029,7.8207,{"date":549,"open":524,"high":465,"low":524,"close":419,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",0.13,1.69,4083.924483,281,7.7424,{"date":556,"open":557,"high":419,"low":558,"close":544,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",7.66,7.45,0.02,0.26,7830.047302,565,7.6363,{"date":565,"open":566,"high":334,"low":566,"close":557,"change":35,"percent_change":567,"volume":568,"transactions":453,"vwap":569},"2026-08-04",7.53,2.54,6258.813493,7.7179,{"date":571,"open":572,"high":573,"low":572,"close":298,"change":63,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",7.0662,7.5975,5.81,11021.581211,687,7.3466,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":300,"percent_change":583,"volume":584,"transactions":431,"vwap":585},"2026-07-31",7.32,7,7.06,-3.16,6580.79564,7.1407,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":515,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",7.2,7.34,7.0215,7.29,3.55,18198.388217,758,7.2378,{"date":597,"open":598,"high":599,"low":600,"close":336,"change":601,"percent_change":171,"volume":602,"transactions":603,"vwap":604},"2026-07-29",7.11,7.17,6.72,0.07,14724.193461,793,6.9776,{"date":606,"open":566,"high":435,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",6.82,6.97,-0.39,-5.3,19821.558608,722,7.1554,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":113,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",7.35,7.405,7.0201,7.36,-0.41,14140.660274,922,7.2835,{"date":625,"open":626,"high":476,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",7.525,7.0706,7.39,0.15,2.07,9195.924608,912,7.3572,{"date":635,"open":448,"high":636,"low":299,"close":299,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",7.75,-0.32,-4.23,6292.412543,406,7.537,{"date":643,"open":334,"high":400,"low":344,"close":344,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",-0.42,-5.26,9894.808605,1100,7.7084,{"date":650,"open":651,"high":465,"low":652,"close":465,"change":63,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",7.84,7.74,5.42,7211.253941,1004,7.8677,{"date":658,"open":588,"high":557,"low":659,"close":435,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",7.025,0.35,4.85,22022.751257,586,7.2171,{"date":666,"open":667,"high":334,"low":581,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-17",7.69,7.22,-0.59,-7.55,65100,{"date":673,"open":674,"high":675,"low":676,"close":419,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":419},"2026-07-16",8.41,8.75,7.285,-0.72,-8.44,55400,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-15",9.52,9.71,8.53,-0.99,-10.4,21700,{"date":689,"open":690,"high":691,"low":692,"close":682,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":682},"2026-07-14",9.85,10.01,9.495,-0.24,-2.46,13300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":280,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-13",9.5,10.105,8.901,9.76,1.67,315800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",9.12,9.699,9.1,9.6,0.21,2.24,39000,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-07-09",9.05,9.39,8.96,0.72,8.3,5900,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",8.5,8.89,8.13,8.67,-0.07,-0.8,20000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":187,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-07",8.592,8.9,8.34,8.74,0.69,24300,{"date":739,"open":740,"high":717,"low":741,"close":742,"change":451,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",8.577,8.03,8.68,-2.14,82100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",8.82,9.04,8.37,8.87,0.49,5.85,22900,{"date":755,"open":756,"high":709,"low":757,"close":757,"change":84,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",9.17,8.38,-8.81,29700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",9.024,9.438,8.86,9.19,0.33,3.72,13800,{"date":770,"open":771,"high":772,"low":773,"close":764,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":764},"2026-06-29",9.25,9.41,8.65,-0.54,-5.74,20100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":479,"volume":784,"transactions":9,"vwap":782},"2026-06-26",8.72,9.77,8.43,9.4,0.71,60700,{"date":786,"open":787,"high":788,"low":749,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",8.61,9.095,8.69,0.1,1.16,19200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":205,"volume":800,"transactions":9,"vwap":798},"2026-06-24",8.39,8.78,8.32,8.59,0.24,6100,{"date":802,"open":803,"high":795,"low":803,"close":804,"change":376,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",7.91,8.35,0.97,4100,{"date":808,"open":809,"high":345,"low":810,"close":345,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":345},"2026-06-22",8.22,7.96,0.09,1.1,21900,{"date":815,"open":797,"high":816,"low":741,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",8.46,8.18,-0.05,-0.61,8600,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":660,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",7.97,8.23,7.809,4.44,12000,{"date":829,"open":830,"high":831,"low":446,"close":446,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":446},"2026-06-16",8.47,8.48,-0.57,-6.75,25400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":790,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-15",8.51,9.36,8.31,8.45,1.2,7700,{"date":844,"open":543,"high":789,"low":845,"close":804,"change":357,"percent_change":846,"volume":847,"transactions":9,"vwap":804},"2026-06-12",8.28,-1.65,15600,{"date":849,"open":723,"high":850,"low":851,"close":852,"change":187,"percent_change":783,"volume":853,"transactions":9,"vwap":852},"2026-06-11",8.575,8.25,8.49,12400,{"date":855,"open":840,"high":856,"low":857,"close":781,"change":113,"percent_change":858,"volume":859,"transactions":9,"vwap":781},"2026-06-10",8.655,8.2,-0.35,13000,{"date":861,"open":798,"high":862,"low":391,"close":816,"change":458,"percent_change":863,"volume":864,"transactions":9,"vwap":816},"2026-06-09",8.91,-1.51,20600,{"date":866,"open":674,"high":867,"low":868,"close":798,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":798},"2026-06-08",8.88,8.232,0.37,4.5,12900,{"date":873,"open":874,"high":735,"low":335,"close":809,"change":609,"percent_change":875,"volume":876,"transactions":9,"vwap":809},"2026-06-05",8.62,-4.53,16000,{"date":878,"open":879,"high":880,"low":881,"close":787,"change":393,"percent_change":300,"volume":882,"transactions":9,"vwap":787},"2026-06-04",8.81,9.3,8.595,18500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":609,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-03",9.13,9.263,8.6,8.63,-4.32,37500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":864,"transactions":9,"vwap":896},"2026-06-02",9.31,10.045,9,9.02,-0.27,-2.91,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":394,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",9.54,9.88,9.29,-2.62,19700,{"date":907,"open":908,"high":909,"low":901,"close":901,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-05-29",9.65,9.819,-0.1,-1.04,9800,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-28",10.02,9.64,-0.17,-1.73,5200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",10,11.12,9.68,9.81,0.14,1.45,51200,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",10.49,9.56,9.67,-0.66,-6.39,88600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":560,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-22",10.46,11.44,10.27,10.33,2.58,23000,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-21",9.46,10.07,0.45,4.68,193200,{"date":953,"open":954,"high":954,"low":756,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",10.19,9.62,-0.47,-4.66,22800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":609,"volume":966,"transactions":9,"vwap":964},"2026-05-19",10.18,10.25,9.48,10.09,-0.04,25100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",10.7,11.4,8.54,10.13,-1.13,-10.04,24400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":560,"percent_change":281,"volume":982,"transactions":9,"vwap":981},"2026-05-15",10.82,11.32,10.79,11.26,34000,{"date":984,"open":985,"high":940,"low":924,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",10.37,11,0.68,6.59,85300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":629,"percent_change":996,"volume":944,"transactions":9,"vwap":995},"2026-05-13",10.06,10.64,9.61,10.32,1.47,{"date":998,"open":999,"high":1000,"low":901,"close":1001,"change":280,"percent_change":526,"volume":1002,"transactions":9,"vwap":1001},"2026-05-12",10.05,10.425,10.17,28200,{"date":1004,"open":1001,"high":1005,"low":1006,"close":691,"change":113,"percent_change":1007,"volume":1008,"transactions":9,"vwap":691},"2026-05-11",10.416,9.53,-0.3,23600,{"date":1010,"open":690,"high":939,"low":1011,"close":1012,"change":154,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",9.07,10.04,1.83,80900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",9.63,9.92,9.51,9.86,0.44,4.67,47200,{"date":1025,"open":955,"high":690,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":905,"transactions":9,"vwap":1027},"2026-05-06",9.32,9.42,-0.21,-2.18,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1017,"change":376,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1017},"2026-05-05",9.49,9.735,9.2,0.84,20400,{"date":1038,"open":796,"high":1039,"low":796,"close":1040,"change":1041,"percent_change":845,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",9.615,9.55,0.73,25200,{"date":1044,"open":896,"high":1045,"low":1046,"close":747,"change":249,"percent_change":301,"volume":1047,"transactions":9,"vwap":747},"2026-05-01",9.085,8.24,31000,{"date":1049,"open":787,"high":1050,"low":543,"close":708,"change":766,"percent_change":1051,"volume":1052,"transactions":9,"vwap":708},"2026-04-30",9.28,3.76,15200,{"date":1054,"open":1055,"high":1056,"low":723,"close":1056,"change":376,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",8.56,8.77,0.92,37200,{"date":1060,"open":1061,"high":1062,"low":837,"close":789,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":789},"2026-04-28",8.64,8.847,0.34,4.07,12500,{"date":1067,"open":749,"high":1068,"low":839,"close":804,"change":559,"percent_change":799,"volume":1069,"transactions":9,"vwap":804},"2026-04-27",8.99,14600,{"date":1071,"open":789,"high":1072,"low":418,"close":1073,"change":1074,"percent_change":1075,"volume":928,"transactions":9,"vwap":1073},"2026-04-24",9.305,8.33,-0.29,-3.36,{"date":1077,"open":1078,"high":1078,"low":817,"close":874,"change":774,"percent_change":1079,"volume":1080,"transactions":9,"vwap":874},"2026-04-23",9.26,-5.9,58300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-22",9.43,9.884,8.94,9.16,-0.06,-0.65,25500,{"date":1091,"open":698,"high":1092,"low":1093,"close":1094,"change":238,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-21",9.58,8.79,9.22,-1.71,35000,{"date":1098,"open":895,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-20",9.38,8.85,0.52,5.87,67300,{"date":1105,"open":804,"high":1106,"low":1107,"close":764,"change":402,"percent_change":1108,"volume":1109,"transactions":9,"vwap":764},"2026-04-17",9.144,8.075,7.65,42000,{"date":1111,"open":947,"high":994,"low":400,"close":824,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":824},"2026-04-16",-1.25,-13.19,51500,{"date":1116,"open":1117,"high":924,"low":764,"close":963,"change":63,"percent_change":1118,"volume":1119,"transactions":9,"vwap":963},"2026-04-15",9.27,4.52,33400,{"date":1121,"open":1122,"high":992,"low":1123,"close":1011,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1011},"2026-04-14",9.79,9.06,-0.63,-6.49,35500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":790,"volume":1133,"transactions":9,"vwap":1131},"2026-04-13",9.94,10.68,9.7,0.01,33700,{"date":1135,"open":933,"high":1136,"low":709,"close":1137,"change":629,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",10.165,9.69,1.57,45200,{"date":1141,"open":1122,"high":1012,"low":1027,"close":901,"change":965,"percent_change":644,"volume":1142,"transactions":9,"vwap":901},"2026-04-09",24600,{"date":1144,"open":1145,"high":1146,"low":1027,"close":1092,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1092},"2026-04-08",11.75,11.85,-2.1,-17.98,91000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":736,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",10.98,11.91,10.75,11.68,6.28,41300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-06",11.49,12.47,10.74,10.99,-0.36,-3.17,44000,{"date":1168,"open":1169,"high":1170,"low":1019,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-02",9.73,11.714,11.35,1.33,13.27,56500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":915,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":915},"2026-04-01",10.23,10.588,9.95,-0.26,-2.53,10500,{"date":1184,"open":903,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1142,"transactions":9,"vwap":1187},"2026-03-31",10.445,9.217,10.28,1.015,10.96,{"date":1191,"open":1192,"high":1017,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-30",8.97,9.265,0.295,3.29,40000,{"date":1198,"open":724,"high":1199,"low":867,"close":1192,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1192},"2026-03-27",9.34,-0.71,-7.33,55800,{"date":1204,"open":733,"high":1122,"low":1205,"close":924,"change":1206,"percent_change":588,"volume":1207,"transactions":9,"vwap":924},"2026-03-26",8.76,0.65,125900,{"date":1209,"open":1199,"high":1210,"low":867,"close":1211,"change":1132,"percent_change":103,"volume":1212,"transactions":9,"vwap":1211},"2026-03-25",9.525,9.03,37400,{"date":1214,"open":1215,"high":925,"low":1216,"close":896,"change":858,"percent_change":1217,"volume":1218,"transactions":9,"vwap":896},"2026-03-24",9.24,8.8,-3.74,33100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",10.51,10.9,8.7,9.37,-0.55,-5.54,81700,{"date":1229,"open":1032,"high":1162,"low":1230,"close":1018,"change":1231,"percent_change":910,"volume":1232,"transactions":9,"vwap":1018},"2026-03-20",9.485,-0.01,284600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":629,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-19",9.57,11.52,9.01,9.93,1.53,84200,{"date":1242,"open":1243,"high":174,"low":874,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",11.28,9.78,-1.52,-13.45,464000,{"date":1249,"open":852,"high":1250,"low":391,"close":62,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":62},"2026-03-17",12,2.88,34.2,217900,{"date":1255,"open":375,"high":764,"low":297,"close":543,"change":1256,"percent_change":1018,"volume":1257,"transactions":9,"vwap":543},"2026-03-16",0.76,102400,{"date":1259,"open":514,"high":1260,"low":1261,"close":557,"change":280,"percent_change":1262,"volume":1263,"transactions":9,"vwap":557},"2026-03-13",7.93,6.962,2.13,52900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":440,"percent_change":971,"volume":1270,"transactions":9,"vwap":1269},"2026-03-12",6.91,7.82,5.99,7.5,57500,{"date":1272,"open":1273,"high":287,"low":1274,"close":1266,"change":1275,"percent_change":298,"volume":1276,"transactions":9,"vwap":1266},"2026-03-11",6.44,6.395,0.48,35100,{"date":1278,"open":1279,"high":257,"low":1279,"close":1280,"change":560,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-10",6.15,6.43,4.21,67000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":318,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-09",5.34,6.2,5.32,6.17,16.42,39300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":727,"percent_change":1296,"volume":1065,"transactions":9,"vwap":1295},"2026-03-06",5.11,5.56,5.3,-1.3,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":819,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-05",5.626,6.06,5.36,5.37,-10.2,121700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":63,"percent_change":619,"volume":1311,"transactions":9,"vwap":1310},"2026-03-04",5.53,6.1,5.05,5.98,45500,{"date":1313,"open":1314,"high":1315,"low":1287,"close":1316,"change":1317,"percent_change":904,"volume":1318,"transactions":9,"vwap":1316},"2026-03-03",5.67,5.74,5.57,-0.15,18200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":811,"percent_change":526,"volume":1325,"transactions":9,"vwap":1324},"2026-03-02",5.58,5.88,5.555,5.72,17700,{"date":1327,"open":1321,"high":1328,"low":1329,"close":1330,"change":1132,"percent_change":154,"volume":1331,"transactions":9,"vwap":1330},"2026-02-27",5.8,5.52,5.63,26200,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":451,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-26",5.86,5.59,5.62,-3.27,29900,{"date":1340,"open":752,"high":1341,"low":1342,"close":574,"change":458,"percent_change":1343,"volume":1344,"transactions":9,"vwap":574},"2026-02-25",6.09,5.64,-2.19,30800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":926,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-24",5.84,6.125,5.94,2.41,77600,{"date":1353,"open":1354,"high":1347,"low":1355,"close":1328,"change":799,"percent_change":1356,"volume":759,"transactions":9,"vwap":1328},"2026-02-23",5.49,5.386,4.32,{"date":1358,"open":1359,"high":1360,"low":1295,"close":1294,"change":163,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1294},"2026-02-20",5.5,5.7,0.54,40400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1307,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1307},"2026-02-19",5.12,5.892,4.93,0.77,16.18,117600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":869,"percent_change":781,"volume":1325,"transactions":9,"vwap":1376},"2026-02-18",4.49,4.83,4.47,4.76,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":69,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-17",4.23,4.6,4.22,4.39,1.15,282700,{"date":1386,"open":1387,"high":1388,"low":1281,"close":1389,"change":469,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-13",4.64,5.02,4.34,-7.26,46300,{"date":1393,"open":1394,"high":1394,"low":1395,"close":950,"change":637,"percent_change":1396,"volume":1397,"transactions":9,"vwap":950},"2026-02-12",5.09,4.58,-6.4,40800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":790,"percent_change":1404,"volume":982,"transactions":9,"vwap":1403},"2026-02-11",4.87,5.151,4.573,5,2.04,{"date":1406,"open":1407,"high":1403,"low":1408,"close":226,"change":1021,"percent_change":1409,"volume":1410,"transactions":9,"vwap":226},"2026-02-10",4.625,4.46,9.87,57700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1408,"change":1416,"percent_change":904,"volume":1417,"transactions":9,"vwap":1408},"2026-02-09",4.65,4.77,4.415,-0.12,45100,{"date":1419,"open":661,"high":1420,"low":1395,"close":1395,"change":1028,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1395},"2026-02-06",4.915,-4.38,33500,{"date":1424,"open":1413,"high":1425,"low":1373,"close":1426,"change":601,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-05",4.84,4.79,1.48,62600,{"date":1430,"open":1431,"high":661,"low":1431,"close":1432,"change":601,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-04",4.55,4.72,1.51,17800,{"date":1436,"open":1387,"high":1437,"low":1438,"close":1413,"change":507,"percent_change":507,"volume":944,"transactions":9,"vwap":1413},"2026-02-03",5.019,4.54,{"date":1440,"open":1441,"high":1442,"low":1395,"close":1413,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1413},"2026-02-02",4.86,4.95,-0.09,-1.9,44800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":163,"percent_change":197,"volume":1451,"transactions":9,"vwap":1450},"2026-01-30",4.91,5.06,4.74,49900,{"date":1453,"open":1454,"high":226,"low":1455,"close":1456,"change":357,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",4.8,4.4,4.71,-2.89,127700,{"date":1460,"open":1461,"high":1462,"low":1425,"close":661,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":661},"2026-01-28",5.31,5.35,-0.51,-9.51,49600,{"date":1467,"open":1462,"high":1468,"low":1469,"close":1301,"change":163,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1301},"2026-01-27",5.405,5.245,0.56,25800,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-26",5.79,5.33,-0.48,-8.26,64300,{"date":1480,"open":248,"high":1481,"low":1328,"close":574,"change":118,"percent_change":1482,"volume":1483,"transactions":9,"vwap":574},"2026-01-23",6.161,-5.37,28800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1416,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-22",6.3,6.56,6.11,6.14,-1.92,33200,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":69,"percent_change":17,"volume":1497,"transactions":9,"vwap":1496},"2026-01-21",6.19,6.605,6.26,33800,{"date":1499,"open":1500,"high":1501,"low":1349,"close":1502,"change":103,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",6.04,6.22,6.21,1.8,94100,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1308,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1308},"2026-01-16",6.34,6.07,-0.235,-3.71,77900,{"date":1513,"open":988,"high":1514,"low":1496,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-15",6.625,6.335,-0.245,-3.72,59900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":50,"percent_change":142,"volume":1445,"transactions":9,"vwap":1524},"2026-01-14",6.54,6.6,6.37,6.58,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1521,"change":1231,"percent_change":1317,"volume":1530,"transactions":9,"vwap":1521},"2026-01-13",6.55,6.67,6.42,93700,{"date":1532,"open":1533,"high":581,"low":1534,"close":1527,"change":92,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1527},"2026-01-12",6.74,6.51,-2.96,50900,{"date":1538,"open":288,"high":616,"low":1539,"close":246,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":246},"2026-01-09",6.62,-0.44,-6.12,69900,{"date":1544,"open":591,"high":558,"low":1545,"close":1546,"change":357,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-08",6.93,7.19,-1.91,114000,{"date":1550,"open":297,"high":1551,"low":1552,"close":533,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":533},"2026-01-07",7.44,6.831,0.38,5.47,86200,{"date":1557,"open":1558,"high":581,"low":1559,"close":278,"change":869,"percent_change":1336,"volume":1560,"transactions":9,"vwap":278},"2026-01-06",6.57,6.5,167600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1524,"change":206,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1524},"2026-01-05",6.99,7.15,6.405,-5.46,163200,{"date":1569,"open":344,"high":344,"low":1522,"close":1570,"change":819,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-02",6.96,-8.06,186900,{"date":1574,"open":1575,"high":316,"low":1576,"close":435,"change":309,"percent_change":468,"volume":1577,"transactions":9,"vwap":435},"2025-12-31",7.09,7.08,132600,{"date":1579,"open":1269,"high":1269,"low":581,"close":307,"change":1476,"percent_change":1396,"volume":1580,"transactions":9,"vwap":307},"2025-12-30",88900,{"date":1582,"open":288,"high":1583,"low":1584,"close":1269,"change":559,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1269},"2025-12-29",7.77,7.289,0.27,198700,{"date":1588,"open":599,"high":1108,"low":1589,"close":1590,"change":1585,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-26",7.03,7.48,3.74,139500,{"date":1594,"open":533,"high":523,"low":1595,"close":1596,"change":1007,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-24",7.16,7.21,-3.99,74600,{"date":1600,"open":299,"high":1583,"low":582,"close":1601,"change":103,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-23",7.51,1.49,247700,{"date":1605,"open":1606,"high":1583,"low":1607,"close":514,"change":1608,"percent_change":1288,"volume":1609,"transactions":9,"vwap":514},"2025-12-22",6.77,6.53,0.43,627600,{"date":1611,"open":1612,"high":1613,"low":1523,"close":608,"change":515,"percent_change":767,"volume":1614,"transactions":9,"vwap":608},"2025-12-19",6.71,7.25,1403400,{"date":1616,"open":1617,"high":1618,"low":1521,"close":600,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":600},"2025-12-18",7.26,8.36,2.585,62.52,60468200,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1558,"volume":1628,"transactions":9,"vwap":1626},"2025-12-17",3.9,4.17,4.135,0.255,25900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":163,"percent_change":1635,"volume":1052,"transactions":9,"vwap":1634},"2025-12-16",3.85,3.95,3.8,3.88,0.78,{"date":1637,"open":1638,"high":1638,"low":1631,"close":1631,"change":393,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-12-15",4.05,-0.52,8100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-12",3.89,4.132,3.86,3.87,-0.08,-2.03,18000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1632,"change":1231,"percent_change":394,"volume":1655,"transactions":9,"vwap":1632},"2025-12-11",3.96,4.12,3.92,20500,{"date":1657,"open":1658,"high":1389,"low":1652,"close":1652,"change":818,"percent_change":1112,"volume":1659,"transactions":9,"vwap":1652},"2025-12-10",4,9900,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":550,"percent_change":1665,"volume":827,"transactions":9,"vwap":1664},"2025-12-09",3.84,4.03,4.01,3.35,{"date":1667,"open":1654,"high":1654,"low":1646,"close":1634,"change":727,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1634},"2025-12-08",-1.77,3300,{"date":1671,"open":1624,"high":1652,"low":1672,"close":1632,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1632},"2025-12-05",3.83,0.055,1.41,10400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":439,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-04",3.865,3.97,3.81,3.895,1.17,8400,{"date":1685,"open":1686,"high":1687,"low":1672,"close":1631,"change":858,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1631},"2025-12-03",4.11,4.13,-8.33,27700,{"date":1691,"open":1692,"high":1693,"low":1663,"close":1694,"change":818,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-02",4.25,4.501,4.2,-1.18,22000,{"date":1698,"open":1699,"high":1450,"low":1687,"close":1692,"change":910,"percent_change":271,"volume":1700,"transactions":9,"vwap":1692},"2025-12-01",4.504,37300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":917,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-28",4.525,4.62,4.35,-3.76,6000,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1118,"change":163,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1118},"2025-11-26",4.378,4.813,0.67,15500,{"date":1715,"open":12,"high":1716,"low":1356,"close":1373,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1373},"2025-11-25",4.559,0.075,1.7,9700,{"date":1721,"open":1118,"high":1722,"low":1723,"close":1415,"change":451,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1415},"2025-11-24",4.53,4.311,-4.13,17200,{"date":1727,"open":1704,"high":1450,"low":870,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-21",4.605,0.065,1.43,28400,{"date":1733,"open":1734,"high":1735,"low":1389,"close":1438,"change":1736,"percent_change":1737,"volume":1218,"transactions":9,"vwap":1438},"2025-11-20",4.856,4.862,-0.22,-4.62,{"date":1739,"open":1740,"high":1442,"low":1380,"close":1376,"change":280,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1376},"2025-11-19",4.705,3.48,54500,{"date":1744,"open":1745,"high":1746,"low":1395,"close":1380,"change":507,"percent_change":507,"volume":912,"transactions":9,"vwap":1380},"2025-11-18",4.585,4.761,{"date":1748,"open":1431,"high":1403,"low":1749,"close":1380,"change":376,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1380},"2025-11-17",4.42,1.77,32900,{"date":1753,"open":1413,"high":1022,"low":1754,"close":1118,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1118},"2025-11-14",4.447,-0.175,-3.73,5400,{"date":1759,"open":1414,"high":1760,"low":826,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-13",4.89,4.695,-0.005,-0.11,19100,{"date":1766,"open":1456,"high":1441,"low":1767,"close":1768,"change":1717,"percent_change":1769,"volume":1719,"transactions":9,"vwap":1768},"2025-11-12",4.61,4.7,1.62,{"date":1771,"open":1438,"high":1772,"low":1773,"close":1407,"change":439,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1407},"2025-11-11",4.735,4.33,0.98,13100,{"date":1777,"open":1658,"high":950,"low":1652,"close":1395,"change":1041,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1395},"2025-11-10",18.96,79600,{"date":1781,"open":1632,"high":1064,"low":1782,"close":1631,"change":238,"percent_change":1597,"volume":1783,"transactions":9,"vwap":1631},"2025-11-07",3.71,43500,{"date":1785,"open":1625,"high":1786,"low":1664,"close":1664,"change":327,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1664},"2025-11-06",4.288,-4.3,32600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1443,"percent_change":1147,"volume":1795,"transactions":9,"vwap":1794},"2025-11-05",4.24,4.29,4.15,4.19,11400,{"date":1797,"open":1793,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-04",4.498,4.1,4.28,0.105,2.51,74500,{"date":1805,"open":1632,"high":1806,"low":1632,"close":1806,"change":559,"percent_change":1275,"volume":853,"transactions":9,"vwap":1806},"2025-11-03",4.175,{"date":1808,"open":1809,"high":1281,"low":1810,"close":1811,"change":450,"percent_change":1164,"volume":1812,"transactions":9,"vwap":1811},"2025-10-31",4.16,4.06,4.155,10700,{"date":1814,"open":1815,"high":1381,"low":1815,"close":1625,"change":499,"percent_change":1816,"volume":1182,"transactions":9,"vwap":1625},"2025-10-30",4.08,2.33,{"date":1818,"open":1819,"high":1653,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-29",4.09,3.99,4.075,-0.155,-3.66,5300,{"date":1826,"open":1625,"high":1379,"low":1638,"close":1379,"change":376,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1379},"2025-10-28",1.93,21200,{"date":1830,"open":1810,"high":1831,"low":1832,"close":1793,"change":376,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1793},"2025-10-27",4.169,3.78,1.97,19600,{"date":1836,"open":1837,"high":1819,"low":1838,"close":1064,"change":376,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1064},"2025-10-24",4.013,3.965,2.01,6800,{"date":1842,"open":1643,"high":1843,"low":1643,"close":1820,"change":187,"percent_change":1239,"volume":1844,"transactions":9,"vwap":1820},"2025-10-23",4.097,7000,{"date":1846,"open":1694,"high":1694,"low":1631,"close":1847,"change":118,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-22",3.93,-7.75,35300,{"date":1851,"open":1852,"high":1853,"low":429,"close":1854,"change":440,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-21",3.65,4.3,4.26,16.08,122700,{"date":1858,"open":1859,"high":1591,"low":429,"close":1860,"change":69,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-20",3.64,3.67,1.38,12300,{"date":1864,"open":1852,"high":1865,"low":1866,"close":429,"change":965,"percent_change":1867,"volume":1868,"transactions":9,"vwap":429},"2025-10-17",3.7,3.61,-1.09,26700,{"date":1870,"open":1633,"high":1634,"low":1871,"close":1872,"change":818,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",3.6,3.66,-1.35,22300,{"date":1876,"open":1051,"high":1847,"low":1865,"close":1782,"change":113,"percent_change":728,"volume":1877,"transactions":9,"vwap":1782},"2025-10-15",15100,{"date":1879,"open":1782,"high":1591,"low":1866,"close":1591,"change":507,"percent_change":507,"volume":1008,"transactions":9,"vwap":1591},"2025-10-14",{"date":1881,"open":1680,"high":1882,"low":1866,"close":1591,"change":1087,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1591},"2025-10-13",3.855,-1.58,59300,{"date":1886,"open":1654,"high":1887,"low":1633,"close":1633,"change":1416,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1633},"2025-10-10",4.04,-3.06,16600,{"date":1891,"open":1892,"high":1893,"low":1654,"close":1654,"change":393,"percent_change":1463,"volume":842,"transactions":9,"vwap":1654},"2025-10-09",3.94,4.015,{"date":1895,"open":1662,"high":1653,"low":1662,"close":1892,"change":376,"percent_change":630,"volume":1497,"transactions":9,"vwap":1892},"2025-10-08",{"date":1897,"open":1356,"high":1356,"low":1672,"close":1645,"change":260,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1645},"2025-10-07",-10.65,72800,{"date":1901,"open":1902,"high":1903,"low":1664,"close":1356,"change":154,"percent_change":1705,"volume":1904,"transactions":9,"vwap":1356},"2025-10-06",4.14,4.59,87500,{"date":1906,"open":1809,"high":1379,"low":1907,"close":1902,"change":393,"percent_change":1476,"volume":1908,"transactions":9,"vwap":1902},"2025-10-03",4.083,20300,{"date":1910,"open":1686,"high":1692,"low":1663,"close":1809,"change":965,"percent_change":1911,"volume":1649,"transactions":9,"vwap":1809},"2025-10-02",-0.95,{"date":1913,"open":1902,"high":1694,"low":1887,"close":1694,"change":187,"percent_change":927,"volume":1812,"transactions":9,"vwap":1694},"2025-10-01",{"date":1915,"open":1694,"high":1791,"low":1916,"close":1902,"change":1647,"percent_change":1444,"volume":1917,"transactions":9,"vwap":1902},"2025-09-30",3.985,27600,{"date":1919,"open":1847,"high":1381,"low":1631,"close":1381,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1381},"2025-09-29",0.36,9.33,44700,{"date":1924,"open":1925,"high":1624,"low":1926,"close":1645,"change":69,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1645},"2025-09-26",3.82,3.75,1.31,16300,{"date":1930,"open":1663,"high":1931,"low":1680,"close":1680,"change":1180,"percent_change":935,"volume":1932,"transactions":9,"vwap":1680},"2025-09-25",4.047,38500,{"date":1934,"open":1902,"high":1694,"low":1935,"close":1064,"change":357,"percent_change":1936,"volume":1849,"transactions":9,"vwap":1064},"2025-09-24",3.962,-3.33,{"date":1938,"open":1645,"high":1939,"low":1645,"close":1281,"change":660,"percent_change":1011,"volume":1940,"transactions":9,"vwap":1281},"2025-09-23",4.493,287400,{"date":1942,"open":1646,"high":1643,"low":1943,"close":1645,"change":1231,"percent_change":1180,"volume":1944,"transactions":9,"vwap":1645},"2025-09-22",3.742,18800,{"date":1946,"open":1646,"high":1887,"low":1872,"close":1646,"change":50,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1646},"2025-09-19",1.04,32500,{"date":1950,"open":1782,"high":1638,"low":1872,"close":1672,"change":69,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1672},"2025-09-18",1.32,100100,{"date":1954,"open":1925,"high":1925,"low":1832,"close":1832,"change":965,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1832},"2025-09-17",-1.05,16210,{"date":1958,"open":1926,"high":1645,"low":1959,"close":1925,"change":393,"percent_change":1639,"volume":1960,"transactions":9,"vwap":1925},"2025-09-16",3.58,14140,{"date":1962,"open":185,"high":1624,"low":592,"close":1662,"change":799,"percent_change":1528,"volume":1963,"transactions":9,"vwap":1662},"2025-09-15",29450,{"date":1965,"open":1871,"high":1633,"low":1966,"close":1871,"change":1736,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1871},"2025-09-12",3.54,-5.76,70000,{"date":1970,"open":185,"high":1820,"low":1971,"close":1925,"change":1132,"percent_change":560,"volume":1972,"transactions":9,"vwap":1925},"2025-09-11",3.53,58680,{"date":1974,"open":1633,"high":1892,"low":429,"close":1680,"change":113,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1680},"2025-09-10",-0.78,12810,{"date":1978,"open":1782,"high":1624,"low":1782,"close":1662,"change":1231,"percent_change":1180,"volume":1979,"transactions":9,"vwap":1662},"2025-09-09",11360,{"date":1981,"open":1982,"high":1658,"low":1983,"close":1631,"change":818,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1631},"2025-09-08",3.91,3.63,-1.28,15730,{"date":1987,"open":1680,"high":1658,"low":1680,"close":1624,"change":163,"percent_change":1635,"volume":1988,"transactions":9,"vwap":1624},"2025-09-05",13340,{"date":1990,"open":1680,"high":1654,"low":1051,"close":1646,"change":727,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1646},"2025-09-04",-1.78,6780,{"date":1994,"open":1646,"high":1892,"low":1782,"close":1892,"change":601,"percent_change":1995,"volume":1719,"transactions":9,"vwap":1892},"2025-09-03",1.81,{"date":1997,"open":1662,"high":1643,"low":1782,"close":1646,"change":393,"percent_change":1463,"volume":1998,"transactions":9,"vwap":1646},"2025-09-02",12510,{"date":2000,"open":1982,"high":1982,"low":1631,"close":1643,"change":727,"percent_change":1668,"volume":2001,"transactions":9,"vwap":1643},"2025-08-29",5600,{"date":2003,"open":1847,"high":1663,"low":1634,"close":1652,"change":965,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1652},"2025-08-28",-1,11060,{"date":2007,"open":1982,"high":1815,"low":1624,"close":1658,"change":818,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1658},"2025-08-27",-1.23,11370,{"date":2011,"open":2012,"high":1810,"low":1672,"close":1638,"change":818,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1638},"2025-08-26",3.98,-1.22,14610,{"date":2016,"open":1634,"high":1653,"low":1925,"close":1799,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1799},"2025-08-25",0.12,3.02,11190,{"date":2021,"open":1652,"high":1815,"low":1633,"close":2012,"change":50,"percent_change":410,"volume":2022,"transactions":9,"vwap":2012},"2025-08-22",17510,{"date":2024,"open":1051,"high":1658,"low":1051,"close":1892,"change":818,"percent_change":1112,"volume":2025,"transactions":9,"vwap":1892},"2025-08-21",6990,{"date":2027,"open":1686,"high":1687,"low":1051,"close":1820,"change":1132,"percent_change":515,"volume":2028,"transactions":9,"vwap":1820},"2025-08-20",9010,{"date":2030,"open":1643,"high":1815,"low":1925,"close":2012,"change":69,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2012},"2025-08-19",1.27,1960,{"date":2034,"open":1633,"high":1819,"low":1633,"close":1847,"change":1647,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1847},"2025-08-18",-2,10990,{"date":2038,"open":2012,"high":1686,"low":1624,"close":1664,"change":163,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1664},"2025-08-15",0.75,8380,{"date":2042,"open":1624,"high":1799,"low":1631,"close":2012,"change":376,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2012},"2025-08-14",2.05,13440,{"date":2046,"open":1631,"high":1653,"low":1631,"close":1624,"change":69,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1624},"2025-08-13",1.3,17770,{"date":2050,"open":1624,"high":1632,"low":1633,"close":1631,"change":69,"percent_change":1951,"volume":2051,"transactions":9,"vwap":1631},"2025-08-12",8630,{"date":2053,"open":1634,"high":1654,"low":1633,"close":1633,"change":1416,"percent_change":1888,"volume":2054,"transactions":9,"vwap":1633},"2025-08-11",12380,{"date":2056,"open":1631,"high":1658,"low":1631,"close":1654,"change":2057,"percent_change":247,"volume":2058,"transactions":9,"vwap":1654},"2025-08-08",0.22,9100,{"date":2060,"open":1832,"high":1633,"low":1871,"close":1865,"change":1443,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1865},"2025-08-07",-2.37,4270,{"date":2064,"open":1633,"high":1643,"low":2065,"close":2066,"change":187,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-06",3.73,3.79,1.61,9860,{"date":2070,"open":1633,"high":1624,"low":1852,"close":2065,"change":559,"percent_change":1361,"volume":2071,"transactions":9,"vwap":2065},"2025-08-05",7150,{"date":2073,"open":1624,"high":1658,"low":1865,"close":1782,"change":1132,"percent_change":1585,"volume":2074,"transactions":9,"vwap":1782},"2025-08-04",8220,{"date":2076,"open":2077,"high":1832,"low":2078,"close":1865,"change":910,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1865},"2025-08-01",3.4,3.24,-2.63,34870,{"date":2082,"open":1871,"high":1658,"low":1871,"close":1633,"change":2083,"percent_change":1273,"volume":2084,"transactions":9,"vwap":1633},"2025-07-31",0.23,12240,{"date":2086,"open":1820,"high":1799,"low":15,"close":16,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":16},"2025-07-30",-0.31,-7.99,49990,{"date":2091,"open":1687,"high":2092,"low":1680,"close":1634,"change":394,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1634},"2025-07-29",4.18,-6.05,14390,{"date":2096,"open":1455,"high":1373,"low":1653,"close":1687,"change":290,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1687},"2025-07-28",-9.83,14150,{"date":2100,"open":2101,"high":1768,"low":1455,"close":1395,"change":818,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1395},"2025-07-25",4.57,-1.08,12760,{"date":2105,"open":1403,"high":2106,"low":12,"close":2107,"change":1074,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-24",5.07,4.63,-5.89,35640,{"date":2111,"open":2112,"high":1403,"low":870,"close":2113,"change":515,"percent_change":1462,"volume":2114,"transactions":9,"vwap":2113},"2025-07-23",4.66,4.92,22410,{"date":2116,"open":2117,"high":661,"low":2117,"close":1022,"change":1920,"percent_change":804,"volume":2118,"transactions":9,"vwap":1022},"2025-07-22",4.51,50700,{"date":2120,"open":1694,"high":1380,"low":1799,"close":2121,"change":2083,"percent_change":1342,"volume":2122,"transactions":9,"vwap":2121},"2025-07-21",4.31,18900,{"date":2124,"open":1380,"high":2125,"low":1658,"close":1815,"change":629,"percent_change":1925,"volume":2126,"transactions":9,"vwap":1815},"2025-07-18",4.78,39980,{"date":2128,"open":1662,"high":2092,"low":1633,"close":1847,"change":811,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1847},"2025-07-17",2.34,10950,{"date":2132,"open":1624,"high":1810,"low":1852,"close":1662,"change":1416,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1662},"2025-07-16",-3.03,15190,{"date":2136,"open":1638,"high":1799,"low":1631,"close":1652,"change":1087,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1652},"2025-07-15",-1.49,7290,{"date":2140,"open":1853,"high":1749,"low":1925,"close":2141,"change":118,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-14",4.02,-7.59,21150,{"date":2145,"open":1455,"high":2146,"low":1799,"close":1705,"change":926,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1705},"2025-07-11",4.43,3.33,27050,{"date":2150,"open":1982,"high":1903,"low":1624,"close":1281,"change":280,"percent_change":1632,"volume":2151,"transactions":9,"vwap":1281},"2025-07-10",51430,{"date":2153,"open":185,"high":1638,"low":2154,"close":1638,"change":660,"percent_change":947,"volume":2155,"transactions":9,"vwap":1638},"2025-07-09",3.5,33650,{"date":2157,"open":204,"high":1624,"low":204,"close":1865,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1865},"2025-07-08",0.4,12.12,62080,{"date":2162,"open":2154,"high":1866,"low":204,"close":204,"change":910,"percent_change":2163,"volume":2164,"transactions":9,"vwap":204},"2025-07-07",-2.94,51910,{"date":2166,"open":2167,"high":2154,"low":2167,"close":2077,"change":367,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2077},"2025-07-03",2.95,12.96,32030,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1132,"percent_change":766,"volume":2176,"transactions":9,"vwap":2175},"2025-07-02",3,3.1,2.9,3.01,13950,{"date":2178,"open":2172,"high":2179,"low":2180,"close":2172,"change":393,"percent_change":934,"volume":2181,"transactions":9,"vwap":2172},"2025-07-01",3.13,2.85,32830,{"date":2183,"open":2172,"high":2184,"low":2172,"close":2018,"change":601,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2018},"2025-06-30",3.14,2.37,3800,{"date":2188,"open":2173,"high":2189,"low":2167,"close":2167,"change":1647,"percent_change":239,"volume":2190,"transactions":9,"vwap":2167},"2025-06-27",3.18,20370,{"date":2192,"open":2173,"high":2193,"low":2167,"close":2194,"change":1443,"percent_change":2195,"volume":1065,"transactions":9,"vwap":2194},"2025-06-26",3.2,3.03,-2.88,{"date":2197,"open":2198,"high":2189,"low":2198,"close":215,"change":926,"percent_change":1768,"volume":1834,"transactions":9,"vwap":215},"2025-06-25",2.97,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":559,"percent_change":987,"volume":2204,"transactions":9,"vwap":2203},"2025-06-24",2.96,3.11,2.98,7820,{"date":2206,"open":2167,"high":2207,"low":2167,"close":2201,"change":727,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2201},"2025-06-23",3.05,-2.31,10520,{"date":2211,"open":2173,"high":2173,"low":2212,"close":2194,"change":727,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2194},"2025-06-20",2.92,-2.26,29330,{"date":2216,"open":2193,"high":204,"low":2173,"close":2173,"change":1416,"percent_change":1756,"volume":2217,"transactions":9,"vwap":2173},"2025-06-18",12860,{"date":2219,"open":2202,"high":2220,"low":2202,"close":2221,"change":559,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-17",3.38,3.22,0.62,18850,{"date":2225,"open":2226,"high":2154,"low":2207,"close":2193,"change":280,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2193},"2025-06-16",3.15,5.26,17150,{"date":2230,"open":2172,"high":216,"low":2167,"close":2231,"change":1087,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-13",3.04,-1.94,13850,{"date":2235,"open":2193,"high":2077,"low":2207,"close":2173,"change":1763,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2173},"2025-06-12",-3.43,25420,{"date":2239,"open":204,"high":2240,"low":2241,"close":2241,"change":693,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-11",3.44,3.21,-6.96,18260,{"date":2245,"open":186,"high":2154,"low":2193,"close":2246,"change":926,"percent_change":1379,"volume":2247,"transactions":9,"vwap":2246},"2025-06-10",3.45,17270,{"date":2249,"open":2077,"high":185,"low":204,"close":186,"change":1074,"percent_change":1571,"volume":2250,"transactions":9,"vwap":186},"2025-06-09",37930,{"date":2252,"open":2253,"high":1865,"low":1665,"close":1871,"change":35,"percent_change":1316,"volume":2254,"transactions":9,"vwap":1871},"2025-06-06",3.41,41340,{"date":2256,"open":2193,"high":2257,"low":2173,"close":2253,"change":103,"percent_change":2147,"volume":2258,"transactions":9,"vwap":2253},"2025-06-05",3.47,57740,{"date":2260,"open":2261,"high":2077,"low":2262,"close":204,"change":428,"percent_change":1117,"volume":2263,"transactions":9,"vwap":204},"2025-06-04",3.19,3.06,77230,{"date":2265,"open":194,"high":2147,"low":2266,"close":2018,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2018},"2025-06-03",2.73,0.17,5.96,1381400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2180,"change":249,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2180},"2025-06-02",2.99,3.07,2.75,-8.95,71700,{"date":2278,"open":194,"high":216,"low":2279,"close":2179,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2179},"2025-05-30",2.79,0.3,10.6,626380,{"date":2284,"open":2285,"high":1251,"low":2286,"close":2287,"change":818,"percent_change":217,"volume":2288,"transactions":9,"vwap":2287},"2025-05-29",2.84,2.74,2.83,119660,{"date":2290,"open":2291,"high":2291,"low":2286,"close":1251,"change":1132,"percent_change":660,"volume":2292,"transactions":9,"vwap":1251},"2025-05-28",2.93,20780,{"date":2294,"open":2286,"high":2198,"low":2295,"close":205,"change":103,"percent_change":1820,"volume":2296,"transactions":9,"vwap":205},"2025-05-27",2.64,20650,{"date":2298,"open":2295,"high":2299,"low":2295,"close":2300,"change":69,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-23",2.89,2.76,1.85,5180,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":559,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-22",2.61,2.72,2.71,0.74,3260,{"date":2311,"open":2312,"high":194,"low":2312,"close":2313,"change":1132,"percent_change":869,"volume":2314,"transactions":9,"vwap":2313},"2025-05-21",2.68,2.69,6560,{"date":2316,"open":2317,"high":2279,"low":2318,"close":2312,"change":965,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2312},"2025-05-20",2.7,2.65,-1.47,10970,{"date":2322,"open":2279,"high":2323,"low":1802,"close":2306,"change":507,"percent_change":507,"volume":2324,"transactions":9,"vwap":2306},"2025-05-19",2.81,11730,{"date":2326,"open":2307,"high":2174,"low":2307,"close":2306,"change":727,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2306},"2025-05-16",-2.51,7200,{"date":2330,"open":2331,"high":2332,"low":943,"close":2279,"change":35,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2279},"2025-05-15",2.6,2.82,7.31,21430,{"date":2336,"open":2306,"high":2306,"low":2337,"close":2331,"change":92,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2331},"2025-05-14",2.52,-7.14,30410,{"date":2341,"open":2342,"high":2172,"low":943,"close":194,"change":790,"percent_change":1865,"volume":2343,"transactions":9,"vwap":194},"2025-05-13",2.67,110390,{"date":2345,"open":205,"high":205,"low":2346,"close":2317,"change":280,"percent_change":1486,"volume":1065,"transactions":9,"vwap":2317},"2025-05-12",2.55,{"date":2348,"open":2342,"high":2317,"low":2349,"close":567,"change":458,"percent_change":2350,"volume":2351,"transactions":9,"vwap":567},"2025-05-09",2.49,-4.87,6050,{"date":2353,"open":281,"high":2342,"low":2129,"close":2342,"change":428,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2342},"2025-05-08",11.72,9340,{"date":2357,"open":2358,"high":2331,"low":2359,"close":2360,"change":238,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-07",2.5,2.3,2.39,-6.27,25670,{"date":2364,"open":2365,"high":2279,"low":2346,"close":2346,"change":693,"percent_change":2366,"volume":1775,"transactions":9,"vwap":2346},"2025-05-06",2.78,-8.6,{"date":2368,"open":2172,"high":2172,"low":2286,"close":2279,"change":1443,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2279},"2025-05-05",-3.12,9460,{"date":2372,"open":2172,"high":2172,"low":2323,"close":1251,"change":507,"percent_change":507,"volume":2373,"transactions":9,"vwap":1251},"2025-05-02",9480,{"date":2375,"open":194,"high":2203,"low":2306,"close":1251,"change":187,"percent_change":1262,"volume":2376,"transactions":9,"vwap":1251},"2025-05-01",5120,{"date":2378,"open":2272,"high":2172,"low":2307,"close":2332,"change":327,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2332},"2025-04-30",-6,16390,{"date":2382,"open":2383,"high":2172,"low":2274,"close":2172,"change":187,"percent_change":1404,"volume":2384,"transactions":9,"vwap":2172},"2025-04-29",2.94,15170,{"date":2386,"open":2383,"high":2207,"low":2312,"close":2383,"change":790,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2383},"2025-04-28",3.52,11830,{"date":2390,"open":2391,"high":2173,"low":2274,"close":2285,"change":92,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2285},"2025-04-25",3.08,-6.58,17400,{"date":2395,"open":2323,"high":2202,"low":2313,"close":2231,"change":280,"percent_change":1294,"volume":2396,"transactions":9,"vwap":2231},"2025-04-24",24040,{"date":2398,"open":194,"high":2198,"low":2331,"close":1251,"change":35,"percent_change":582,"volume":2399,"transactions":9,"vwap":1251},"2025-04-23",19950,{"date":2401,"open":567,"high":2300,"low":2360,"close":2313,"change":2402,"percent_change":741,"volume":2403,"transactions":9,"vwap":2313},"2025-04-22",0.2,48320,{"date":179,"open":1802,"high":1802,"low":2405,"close":2349,"change":393,"percent_change":728,"volume":2406,"transactions":9,"vwap":2349},2.23,37360]