[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTVA":3,"homepage-market-summary":30,"stock-historical-MTVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTVA","2026-10-06",{"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},"MetaVia Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MetaVia Inc is a clinical-stage biotechnology company focused on developing novel pharmaceuticals to treat cardiometabolic diseases. It has two programs focused on the treatment of metabolic dysfunction-associated steatohepatitis (MASH) and obesity. Vanoglipel (DA-1241) is a novel GPR119 (GPR119) agonist with development optionality as a standalone or combination therapy for both MASH and Type 2 Diabetes Mellitus (T2DM). Agonism of GPR119 in the gut promotes the release of key gut peptides, glucagon-like peptide-1 (GLP-1), glucagon-dependent insulinotropic polypeptide receptor (GIP), and peptide YY.","8","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.48,1.52,1.54,1.45,-0.06,-3.9,85926.048572,1374,1.5025,14.85,0.96600002,1100544.3934235657,3.7,2556,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.030001,787317,287370631.749315,-84.17,"2025-04-24",[184,185,193,201,210,220,229,238,246,253,261,267,274,281,289,298,306,314,322,330,338,346,354,364,372,378,384,392,399,405,414,422,430,438,446,453,460,467,474,481,486,491,497,505,510,516,524,532,537,544,551,557,564,571,575,582,588,594,599,605,611,618,622,627,631,635,639,644,648,652,656,660,665,669,673,677,682,686,690,694,701,709,714,720,728,737,745,753,760,767,775,784,791,800,809,816,822,829,835,841,848,855,862,866,873,877,881,886,890,893,897,902,905,908,913,917,921,926,931,935,939,944,948,952,957,961,964,969,975,980,985,988,993,999,1002,1007,1014,1018,1022,1026,1030,1034,1039,1042,1046,1052,1056,1060,1064,1068,1073,1076,1079,1083,1086,1090,1093,1097,1102,1105,1108,1112,1117,1119,1124,1127,1132,1136,1141,1147,1155,1162,1168,1173,1179,1184,1189,1194,1201,1207,1213,1221,1229,1237,1246,1255,1262,1271,1280,1287,1294,1300,1307,1315,1323,1329,1336,1344,1352,1360,1367,1374,1380,1388,1397,1405,1412,1419,1427,1436,1445,1453,1461,1469,1478,1485,1493,1499,1508,1516,1524,1533,1540,1548,1555,1563,1571,1577,1585,1593,1600,1607,1614,1620,1627,1633,1639,1646,1652,1659,1664,1671,1678,1686,1693,1698,1702,1707,1713,1717,1722,1726,1731,1736,1741,1746,1753,1760,1765,1769,1774,1777,1781,1786,1793,1799,1807,1813,1818,1822,1829,1835,1839,1843,1848,1853,1857,1864,1868,1875,1881,1886,1893,1899,1903,1908,1913,1917,1920,1925,1932,1937,1942,1948,1952,1958,1965,1971,1975,1980,1984,1990,1998,2004,2008,2013,2019,2024,2031,2035,2039,2045,2048,2053,2058,2061,2067,2069,2072,2076,2079,2083,2087,2090,2093,2098,2102,2106,2112,2117,2123,2127,2135,2140,2145,2150,2153,2158,2163,2166,2171,2176,2181,2186,2191,2198,2205,2209,2212,2216,2219,2224,2228,2234,2237,2241,2248,2253,2259,2265,2270,2277,2281,2287,2294],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":18,"close":18,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.55,1.5872,0,53613.012557,567,1.5605,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":189,"percent_change":189,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.56,1.65,1.51,64263.9597,703,1.5567,{"date":202,"open":203,"high":204,"low":17,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",1.59,1.605,-0.03,-1.91,47052.031732,852,1.5407,{"date":211,"open":212,"high":213,"low":187,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",1.64,1.66,1.57,-0.09,-5.42,65619.576702,714,1.6058,{"date":221,"open":212,"high":222,"low":223,"close":213,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.67,1.61,-0.01,-0.6,26072.084972,874,1.6498,{"date":230,"open":196,"high":231,"low":232,"close":222,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",1.7,1.62,0.01,0.6,134994.202064,708,1.6515,{"date":239,"open":240,"high":240,"low":223,"close":213,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.68,0.03,1.84,28750.5657,329,1.6399,{"date":247,"open":248,"high":248,"low":223,"close":249,"change":189,"percent_change":189,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1.6617,1.63,65332.747518,1980,1.6284,{"date":254,"open":196,"high":255,"low":223,"close":249,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.665,-0.05,-2.98,38441.9667,607,1.6359,{"date":262,"open":263,"high":263,"low":212,"close":240,"change":233,"percent_change":234,"volume":264,"transactions":265,"vwap":266},"2026-09-22",1.69,31610.746609,863,1.6569,{"date":268,"open":196,"high":269,"low":212,"close":222,"change":20,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",1.7007,-3.47,45290.6337,558,1.6704,{"date":275,"open":187,"high":276,"low":187,"close":276,"change":82,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.73,8.81,108680.803466,792,1.6634,{"date":282,"open":283,"high":203,"low":17,"close":203,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.5505,0.05,3.25,39252.218395,1641,1.5513,{"date":290,"open":291,"high":292,"low":17,"close":18,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",1.5701,1.5901,-0.04,-2.53,46272.705454,1058,1.5507,{"date":299,"open":222,"high":222,"low":300,"close":301,"change":293,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",1.5601,1.58,-2.47,52319.68892,1018,1.6208,{"date":307,"open":212,"high":308,"low":309,"close":232,"change":293,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",1.87,1.6,-2.41,76518.489447,657,1.6803,{"date":315,"open":316,"high":317,"low":196,"close":213,"change":215,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",1.75,1.7949,-5.14,57120.202563,570,1.716,{"date":323,"open":316,"high":324,"low":325,"close":316,"change":233,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",1.83,1.7402,0.57,105076.342871,584,1.7873,{"date":331,"open":231,"high":332,"low":17,"close":333,"change":152,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",1.8499,1.74,2.35,609816.924996,2539,1.6739,{"date":339,"open":340,"high":341,"low":231,"close":231,"change":256,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",1.76,1.81,-2.86,43526.506685,491,1.7666,{"date":347,"open":348,"high":349,"low":231,"close":316,"change":215,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",1.82,1.85,-4.89,81302.9726,674,1.7984,{"date":355,"open":356,"high":357,"low":358,"close":242,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.8025,1.93,1.78,0.02,1.1,82873.041694,548,1.8521,{"date":365,"open":231,"high":242,"low":366,"close":348,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",1.6993,0.1,5.81,76421.269379,473,1.7548,{"date":373,"open":263,"high":276,"low":196,"close":374,"change":189,"percent_change":189,"volume":375,"transactions":376,"vwap":377},"2026-09-01",1.72,51461.583835,552,1.6932,{"date":379,"open":231,"high":333,"low":240,"close":374,"change":359,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",1.18,23772.524,326,1.703,{"date":385,"open":386,"high":387,"low":222,"close":231,"change":152,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",1.6901,1.7315,2.41,39633.867512,478,1.7088,{"date":393,"open":263,"high":276,"low":196,"close":213,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",-0.02,-1.19,39796.3775,544,1.6891,{"date":400,"open":195,"high":263,"low":195,"close":240,"change":152,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",2.44,49709.8119,413,1.6369,{"date":406,"open":407,"high":408,"low":407,"close":212,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",1.53,1.7998,0.11,7.19,249941.313678,1144,1.6864,{"date":415,"open":416,"high":407,"low":416,"close":407,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",1.44,0.07,4.79,38051.342558,443,1.4993,{"date":423,"open":19,"high":424,"low":19,"close":425,"change":359,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",1.495,1.46,1.39,42614.0805,374,1.4698,{"date":431,"open":432,"high":432,"low":433,"close":416,"change":205,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",1.47,1.43,-2.04,40888.2365,407,1.4444,{"date":439,"open":425,"high":440,"low":441,"close":432,"change":394,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",1.5,1.4424,-1.34,83257.7409,800,1.4579,{"date":447,"open":16,"high":407,"low":448,"close":449,"change":233,"percent_change":450,"volume":451,"transactions":259,"vwap":452},"2026-08-18",1.4353,1.49,0.68,73052.829503,1.4969,{"date":454,"open":440,"high":455,"low":425,"close":16,"change":224,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",1.535,-0.67,57681.554409,697,1.4936,{"date":461,"open":432,"high":17,"low":462,"close":449,"change":241,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",1.4636,2.05,69148.776409,405,1.499,{"date":468,"open":432,"high":469,"low":433,"close":425,"change":224,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",1.481,-0.68,140376.746591,661,1.455,{"date":475,"open":19,"high":17,"low":476,"close":432,"change":284,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",1.42,3.52,209965.22896,1110,1.4826,{"date":482,"open":19,"high":432,"low":476,"close":476,"change":224,"percent_change":483,"volume":484,"transactions":370,"vwap":485},"2026-08-11",-0.7,50330.8342,1.4389,{"date":487,"open":416,"high":440,"low":433,"close":433,"change":20,"percent_change":488,"volume":489,"transactions":376,"vwap":490},"2026-08-10",-4.03,72955.351682,1.4596,{"date":492,"open":433,"high":18,"low":433,"close":449,"change":152,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",2.76,101767.102955,787,1.5064,{"date":498,"open":499,"high":500,"low":19,"close":19,"change":293,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",1.4894,1.505,-2.68,35916.2367,387,1.4828,{"date":506,"open":16,"high":197,"low":416,"close":449,"change":241,"percent_change":463,"volume":507,"transactions":508,"vwap":509},"2026-08-05",46417.7025,466,1.4705,{"date":511,"open":16,"high":407,"low":425,"close":425,"change":394,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",-1.35,62024.193201,644,1.5023,{"date":517,"open":16,"high":195,"low":518,"close":16,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",1.4507,0.06,4.23,31728.631158,402,1.4937,{"date":525,"open":526,"high":425,"low":527,"close":476,"change":394,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",1.41,1.38,-1.39,131429.55201,769,1.4216,{"date":533,"open":432,"high":432,"low":526,"close":416,"change":189,"percent_change":189,"volume":534,"transactions":535,"vwap":536},"2026-07-30",47519.416614,470,1.4328,{"date":538,"open":539,"high":449,"low":526,"close":416,"change":233,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",1.4231,0.7,53026.742318,501,1.4364,{"date":545,"open":19,"high":473,"low":546,"close":433,"change":394,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",1.3901,-1.38,54186.572589,507,1.4204,{"date":552,"open":449,"high":17,"low":476,"close":19,"change":205,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",-2.03,95631.249134,803,1.4681,{"date":558,"open":432,"high":559,"low":425,"close":16,"change":205,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",1.5391,-1.99,68869.9815,450,1.4926,{"date":565,"open":301,"high":301,"low":476,"close":197,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",-0.07,-4.43,125407.593011,1163,1.4884,{"date":572,"open":18,"high":249,"low":407,"close":301,"change":189,"percent_change":189,"volume":573,"transactions":508,"vwap":574},"2026-07-22",36683.395246,1.5764,{"date":576,"open":212,"high":212,"low":16,"close":301,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",-0.1,-5.95,158938.321318,1086,1.5678,{"date":583,"open":340,"high":340,"low":249,"close":240,"change":205,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",-1.75,144574.115428,1042,1.6922,{"date":589,"open":358,"high":590,"low":240,"close":591,"change":215,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-17",1.79,1.71,-5,101700,{"date":595,"open":324,"high":349,"low":340,"close":596,"change":256,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-16",1.8,-2.7,159100,{"date":600,"open":601,"high":601,"low":341,"close":349,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":349},"2026-07-15",1.97,-0.08,-4.15,140800,{"date":606,"open":607,"high":608,"low":242,"close":357,"change":20,"percent_change":609,"volume":610,"transactions":9,"vwap":357},"2026-07-14",1.92,2.04,-3.02,482600,{"date":612,"open":340,"high":613,"low":316,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-13",2.61,1.99,0.21,11.8,8834800,{"date":619,"open":333,"high":596,"low":196,"close":358,"change":284,"percent_change":620,"volume":621,"transactions":9,"vwap":358},"2026-07-10",2.89,133500,{"date":623,"open":203,"high":316,"low":301,"close":276,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":276},"2026-07-09",0.17,10.9,265300,{"date":628,"open":301,"high":309,"low":16,"close":195,"change":394,"percent_change":629,"volume":630,"transactions":9,"vwap":195},"2026-07-08",-1.27,91200,{"date":632,"open":449,"high":196,"low":449,"close":301,"change":417,"percent_change":633,"volume":634,"transactions":9,"vwap":301},"2026-07-07",4.64,166000,{"date":636,"open":526,"high":18,"low":526,"close":197,"change":241,"percent_change":637,"volume":638,"transactions":9,"vwap":197},"2026-07-06",2.03,120100,{"date":640,"open":425,"high":641,"low":527,"close":16,"change":241,"percent_change":642,"volume":643,"transactions":9,"vwap":16},"2026-07-02",1.561,2.07,151400,{"date":645,"open":476,"high":449,"low":476,"close":19,"change":359,"percent_change":646,"volume":647,"transactions":9,"vwap":19},"2026-07-01",1.4,65700,{"date":649,"open":425,"high":650,"low":646,"close":433,"change":20,"percent_change":488,"volume":651,"transactions":9,"vwap":433},"2026-06-30",1.516,128300,{"date":653,"open":433,"high":18,"low":433,"close":449,"change":519,"percent_change":654,"volume":655,"transactions":9,"vwap":449},"2026-06-29",4.2,91500,{"date":657,"open":440,"high":18,"low":526,"close":433,"change":577,"percent_change":658,"volume":659,"transactions":9,"vwap":433},"2026-06-26",-6.54,99700,{"date":661,"open":187,"high":213,"low":662,"close":407,"change":205,"percent_change":663,"volume":664,"transactions":9,"vwap":407},"2026-06-25",1.491,-1.92,336900,{"date":666,"open":17,"high":214,"low":197,"close":195,"change":359,"percent_change":667,"volume":668,"transactions":9,"vwap":195},"2026-06-24",1.3,85200,{"date":670,"open":17,"high":671,"low":440,"close":18,"change":205,"percent_change":206,"volume":672,"transactions":9,"vwap":18},"2026-06-23",1.635,517700,{"date":674,"open":309,"high":309,"low":425,"close":214,"change":205,"percent_change":675,"volume":676,"transactions":9,"vwap":214},"2026-06-22",-1.88,229900,{"date":678,"open":591,"high":591,"low":214,"close":309,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":309},"2026-06-18",-0.11,-6.43,181700,{"date":683,"open":309,"high":333,"low":214,"close":591,"change":519,"percent_change":684,"volume":685,"transactions":9,"vwap":591},"2026-06-17",3.64,196700,{"date":687,"open":276,"high":276,"low":203,"close":196,"change":20,"percent_change":688,"volume":689,"transactions":9,"vwap":196},"2026-06-16",-3.51,186300,{"date":691,"open":231,"high":607,"low":196,"close":591,"change":205,"percent_change":692,"volume":693,"transactions":9,"vwap":591},"2026-06-15",-1.72,812300,{"date":695,"open":696,"high":697,"low":374,"close":333,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":333},"2026-06-12",1.88,2.17,-0.27,-13.43,586200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":284,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-11",1.89,2.15,1.828,2.01,2.55,473800,{"date":710,"open":324,"high":601,"low":711,"close":712,"change":417,"percent_change":28,"volume":713,"transactions":9,"vwap":712},"2026-06-10",1.755,1.96,250500,{"date":715,"open":348,"high":716,"low":231,"close":703,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":703},"2026-06-09",1.955,-0.33,-14.86,920300,{"date":721,"open":722,"high":388,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-08",2.21,2.06,2.22,-0.35,-13.62,1639500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-05",2.65,2.791,2.32,2.57,0.12,4.9,15962400,{"date":738,"open":730,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-04",2.716,2.42,2.45,-0.23,-8.58,496900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":205,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-03",2.72,2.77,2.56,2.68,-1.11,339000,{"date":754,"open":755,"high":756,"low":732,"close":757,"change":394,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-02",2.6,2.74,2.71,-0.73,915300,{"date":761,"open":762,"high":763,"low":764,"close":762,"change":679,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-01",2.73,2.964,2.69,-3.87,545600,{"date":768,"open":769,"high":285,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-29",3.03,2.785,2.84,-0.26,-8.39,1041600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-28",3.14,3.39,2.9,3.1,-0.24,-7.19,1166900,{"date":785,"open":756,"high":786,"low":762,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-27",3.8,3.34,0.37,12.46,5555200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-26",3.352,3.54,2.82,2.97,-0.88,-22.86,3375500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-22",3.56,4.31,3.35,3.85,0.98,34.15,40338100,{"date":810,"open":755,"high":811,"low":812,"close":813,"change":394,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-21",3.04,2.4,2.87,-0.69,5400600,{"date":817,"open":601,"high":818,"low":607,"close":620,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":620},"2026-05-20",3.31,1.01,53.72,61950100,{"date":823,"open":824,"high":825,"low":407,"close":696,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":696},"2026-05-19",1.795,2.1,0.77,69.37,85161400,{"date":830,"open":360,"high":831,"low":832,"close":833,"change":189,"percent_change":189,"volume":834,"transactions":9,"vwap":833},"2026-05-18",1.135,1.08,1.11,52600,{"date":836,"open":837,"high":838,"low":833,"close":833,"change":602,"percent_change":839,"volume":840,"transactions":9,"vwap":833},"2026-05-15",1.17,1.197,-6.72,36100,{"date":842,"open":843,"high":844,"low":380,"close":845,"change":224,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-14",1.22,1.23,1.19,-0.83,64100,{"date":849,"open":850,"high":851,"low":850,"close":117,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":117},"2026-05-13",0.97100002,1.24,0.23,23.71,206200,{"date":856,"open":857,"high":858,"low":26,"close":859,"change":566,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-12",1.04,1.05,0.97000003,-6.73,83500,{"date":863,"open":845,"high":845,"low":175,"close":857,"change":256,"percent_change":864,"volume":865,"transactions":9,"vwap":857},"2026-05-11",-4.59,249900,{"date":867,"open":868,"high":869,"low":175,"close":870,"change":781,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-08",1.28,1.33,1.09,-18.05,484100,{"date":874,"open":875,"high":426,"low":667,"close":869,"change":566,"percent_change":592,"volume":876,"transactions":9,"vwap":869},"2026-05-07",1.37,126900,{"date":878,"open":526,"high":19,"low":646,"close":646,"change":394,"percent_change":879,"volume":880,"transactions":9,"vwap":646},"2026-05-06",-1.41,112300,{"date":882,"open":19,"high":883,"low":476,"close":476,"change":256,"percent_change":884,"volume":885,"transactions":9,"vwap":476},"2026-05-05",1.486,-3.4,55000,{"date":887,"open":433,"high":18,"low":433,"close":432,"change":241,"percent_change":888,"volume":889,"transactions":9,"vwap":432},"2026-05-04",2.08,28100,{"date":891,"open":19,"high":432,"low":476,"close":416,"change":189,"percent_change":189,"volume":892,"transactions":9,"vwap":416},"2026-05-01",68700,{"date":894,"open":449,"high":449,"low":526,"close":416,"change":256,"percent_change":895,"volume":896,"transactions":9,"vwap":416},"2026-04-30",-3.36,57800,{"date":898,"open":203,"high":232,"low":449,"close":449,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":449},"2026-04-29",-0.13,-8.02,145400,{"date":903,"open":214,"high":222,"low":18,"close":232,"change":241,"percent_change":703,"volume":904,"transactions":9,"vwap":232},"2026-04-28",107200,{"date":906,"open":301,"high":203,"low":18,"close":203,"change":241,"percent_change":607,"volume":907,"transactions":9,"vwap":203},"2026-04-27",86400,{"date":909,"open":187,"high":232,"low":910,"close":195,"change":152,"percent_change":911,"volume":912,"transactions":9,"vwap":195},"2026-04-24",1.509,2.63,157500,{"date":914,"open":301,"high":301,"low":17,"close":17,"change":215,"percent_change":915,"volume":916,"transactions":9,"vwap":17},"2026-04-23",-5.59,116800,{"date":918,"open":309,"high":222,"low":440,"close":223,"change":233,"percent_change":919,"volume":920,"transactions":9,"vwap":223},"2026-04-22",0.62,306900,{"date":922,"open":18,"high":222,"low":440,"close":309,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":309},"2026-04-21",0.09,5.96,419400,{"date":927,"open":646,"high":928,"low":527,"close":197,"change":409,"percent_change":929,"volume":930,"transactions":9,"vwap":197},"2026-04-20",1.515,7.86,87700,{"date":932,"open":433,"high":933,"low":426,"close":646,"change":189,"percent_change":189,"volume":934,"transactions":9,"vwap":646},"2026-04-17",1.479,36900,{"date":936,"open":426,"high":433,"low":937,"close":646,"change":394,"percent_change":879,"volume":938,"transactions":9,"vwap":646},"2026-04-16",1.36,40300,{"date":940,"open":433,"high":941,"low":426,"close":476,"change":566,"percent_change":942,"volume":943,"transactions":9,"vwap":476},"2026-04-15",1.478,-4.7,124800,{"date":945,"open":18,"high":946,"low":425,"close":449,"change":224,"percent_change":456,"volume":947,"transactions":9,"vwap":449},"2026-04-14",1.564,112700,{"date":949,"open":440,"high":309,"low":19,"close":440,"change":923,"percent_change":950,"volume":951,"transactions":9,"vwap":440},"2026-04-13",6.38,242900,{"date":953,"open":843,"high":473,"low":954,"close":526,"change":89,"percent_change":955,"volume":956,"transactions":9,"vwap":526},"2026-04-10",1.21,18.49,630000,{"date":958,"open":844,"high":844,"low":837,"close":845,"change":293,"percent_change":959,"volume":960,"transactions":9,"vwap":845},"2026-04-09",-3.25,60800,{"date":962,"open":851,"high":851,"low":117,"close":844,"change":359,"percent_change":196,"volume":963,"transactions":9,"vwap":844},"2026-04-08",37800,{"date":965,"open":117,"high":966,"low":845,"close":954,"change":224,"percent_change":967,"volume":968,"transactions":9,"vwap":954},"2026-04-07",1.26,-0.82,42500,{"date":970,"open":971,"high":972,"low":954,"close":843,"change":293,"percent_change":973,"volume":974,"transactions":9,"vwap":843},"2026-04-06",1.27,1.34,-3.17,75600,{"date":976,"open":851,"high":977,"low":117,"close":966,"change":233,"percent_change":978,"volume":979,"transactions":9,"vwap":966},"2026-04-02",1.29,0.8,52500,{"date":981,"open":954,"high":977,"low":954,"close":982,"change":284,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-01",1.25,4.17,64600,{"date":986,"open":843,"high":844,"low":380,"close":117,"change":241,"percent_change":749,"volume":987,"transactions":9,"vwap":117},"2026-03-31",76900,{"date":989,"open":843,"high":990,"low":837,"close":837,"change":256,"percent_change":991,"volume":992,"transactions":9,"vwap":837},"2026-03-30",1.275,-4.1,81400,{"date":994,"open":995,"high":996,"low":954,"close":843,"change":577,"percent_change":997,"volume":998,"transactions":9,"vwap":843},"2026-03-27",1.32,1.339,-7.58,119300,{"date":1000,"open":667,"high":937,"low":667,"close":995,"change":359,"percent_change":18,"volume":1001,"transactions":9,"vwap":995},"2026-03-26",54300,{"date":1003,"open":966,"high":1004,"low":851,"close":667,"change":224,"percent_change":1005,"volume":1006,"transactions":9,"vwap":667},"2026-03-25",1.35,-0.76,105900,{"date":1008,"open":432,"high":432,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-24",1.217,1.31,-0.15,-10.27,324300,{"date":1015,"open":449,"high":187,"low":646,"close":425,"change":284,"percent_change":1016,"volume":1017,"transactions":9,"vwap":425},"2026-03-23",3.55,362300,{"date":1019,"open":449,"high":449,"low":937,"close":526,"change":566,"percent_change":1020,"volume":1021,"transactions":9,"vwap":526},"2026-03-20",-4.73,121500,{"date":1023,"open":449,"high":440,"low":1024,"close":16,"change":189,"percent_change":189,"volume":1025,"transactions":9,"vwap":16},"2026-03-19",1.436,88600,{"date":1027,"open":223,"high":249,"low":476,"close":16,"change":293,"percent_change":1028,"volume":1029,"transactions":9,"vwap":16},"2026-03-18",-2.63,835700,{"date":1031,"open":301,"high":301,"low":16,"close":17,"change":205,"percent_change":1032,"volume":1033,"transactions":9,"vwap":17},"2026-03-17",-1.94,75800,{"date":1035,"open":232,"high":1036,"low":187,"close":187,"change":20,"percent_change":1037,"volume":1038,"transactions":9,"vwap":187},"2026-03-16",1.636,-3.73,91900,{"date":1040,"open":249,"high":255,"low":214,"close":223,"change":189,"percent_change":189,"volume":1041,"transactions":9,"vwap":223},"2026-03-13",50400,{"date":1043,"open":249,"high":240,"low":18,"close":223,"change":394,"percent_change":1044,"volume":1045,"transactions":9,"vwap":223},"2026-03-12",-1.23,107800,{"date":1047,"open":1048,"high":196,"low":928,"close":249,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":249},"2026-03-11",1.545,0.08,5.16,123300,{"date":1053,"open":440,"high":232,"low":449,"close":187,"change":409,"percent_change":1054,"volume":1055,"transactions":9,"vwap":187},"2026-03-10",7.64,105100,{"date":1057,"open":195,"high":196,"low":972,"close":416,"change":679,"percent_change":1058,"volume":1059,"transactions":9,"vwap":416},"2026-03-09",-7.1,246000,{"date":1061,"open":213,"high":213,"low":18,"close":187,"change":293,"percent_change":1062,"volume":1063,"transactions":9,"vwap":187},"2026-03-06",-2.52,68300,{"date":1065,"open":204,"high":222,"low":301,"close":203,"change":394,"percent_change":1066,"volume":1067,"transactions":9,"vwap":203},"2026-03-05",-1.24,54600,{"date":1069,"open":203,"high":1070,"low":440,"close":223,"change":284,"percent_change":1071,"volume":1072,"transactions":9,"vwap":223},"2026-03-04",1.679,3.21,130700,{"date":1074,"open":18,"high":223,"low":440,"close":195,"change":241,"percent_change":712,"volume":1075,"transactions":9,"vwap":195},"2026-03-03",180400,{"date":1077,"open":197,"high":212,"low":440,"close":407,"change":359,"percent_change":995,"volume":1078,"transactions":9,"vwap":407},"2026-03-02",128900,{"date":1080,"open":187,"high":301,"low":440,"close":197,"change":602,"percent_change":1081,"volume":1082,"transactions":9,"vwap":197},"2026-02-27",-5.03,93600,{"date":1084,"open":249,"high":212,"low":195,"close":203,"change":394,"percent_change":1066,"volume":1085,"transactions":9,"vwap":203},"2026-02-26",100500,{"date":1087,"open":232,"high":1088,"low":203,"close":223,"change":233,"percent_change":919,"volume":1089,"transactions":9,"vwap":223},"2026-02-25",1.728,131000,{"date":1091,"open":187,"high":232,"low":18,"close":309,"change":923,"percent_change":924,"volume":1092,"transactions":9,"vwap":309},"2026-02-24",88000,{"date":1094,"open":301,"high":232,"low":440,"close":197,"change":293,"percent_change":1095,"volume":1096,"transactions":9,"vwap":197},"2026-02-23",-2.58,103800,{"date":1098,"open":301,"high":212,"low":1099,"close":187,"change":224,"percent_change":1100,"volume":1101,"transactions":9,"vwap":187},"2026-02-20",1.531,-0.64,109900,{"date":1103,"open":214,"high":301,"low":433,"close":195,"change":359,"percent_change":667,"volume":1104,"transactions":9,"vwap":195},"2026-02-19",177200,{"date":1106,"open":309,"high":374,"low":440,"close":18,"change":189,"percent_change":189,"volume":1107,"transactions":9,"vwap":18},"2026-02-18",213200,{"date":1109,"open":212,"high":196,"low":416,"close":18,"change":577,"percent_change":1110,"volume":1111,"transactions":9,"vwap":18},"2026-02-17",-6.1,291100,{"date":1113,"open":1114,"high":712,"low":18,"close":212,"change":394,"percent_change":1115,"volume":1116,"transactions":9,"vwap":212},"2026-02-13",1.825,-1.2,2400600,{"date":1118,"open":240,"high":316,"low":223,"close":213,"change":189,"percent_change":189,"volume":1096,"transactions":9,"vwap":213},"2026-02-12",{"date":1120,"open":1121,"high":1121,"low":213,"close":213,"change":293,"percent_change":1122,"volume":1123,"transactions":9,"vwap":213},"2026-02-11",1.77,-2.35,125500,{"date":1125,"open":324,"high":324,"low":249,"close":231,"change":215,"percent_change":1081,"volume":1126,"transactions":9,"vwap":231},"2026-02-10",196600,{"date":1128,"open":242,"high":703,"low":1129,"close":590,"change":205,"percent_change":1130,"volume":1131,"transactions":9,"vwap":590},"2026-02-09",1.781,-1.65,121600,{"date":1133,"open":341,"high":95,"low":340,"close":348,"change":923,"percent_change":1134,"volume":1135,"transactions":9,"vwap":348},"2026-02-06",5.2,227900,{"date":1137,"open":349,"high":349,"low":1138,"close":276,"change":899,"percent_change":1139,"volume":1140,"transactions":9,"vwap":276},"2026-02-05",1.661,-6.99,188900,{"date":1142,"open":703,"high":1143,"low":348,"close":1144,"change":293,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-04",2.02,1.86,-2.11,321300,{"date":1148,"open":1149,"high":1150,"low":358,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-03",2.31,2.48,1.9,-0.41,-17.75,620300,{"date":1156,"open":1157,"high":813,"low":1158,"close":1149,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-02-02",2.58,2.26,-0.12,-4.94,832900,{"date":1163,"open":1164,"high":1165,"low":732,"close":1166,"change":417,"percent_change":796,"volume":1167,"transactions":9,"vwap":1166},"2026-01-30",2.38,2.547,2.43,410800,{"date":1169,"open":1164,"high":812,"low":1170,"close":1171,"change":359,"percent_change":1172,"volume":1085,"transactions":9,"vwap":1171},"2026-01-29",2.33,2.36,0.85,{"date":1174,"open":755,"high":730,"low":1175,"close":1176,"change":772,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-28",2.325,2.34,-10,316400,{"date":1180,"open":493,"high":771,"low":755,"close":755,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":755},"2026-01-27",-0.21,-7.47,264600,{"date":1185,"open":779,"high":779,"low":1186,"close":1187,"change":394,"percent_change":172,"volume":1188,"transactions":9,"vwap":1187},"2026-01-26",2.681,2.81,251900,{"date":1190,"open":1191,"high":777,"low":756,"close":1192,"change":152,"percent_change":433,"volume":1193,"transactions":9,"vwap":1192},"2026-01-23",3,2.83,516400,{"date":1195,"open":1196,"high":1191,"low":1197,"close":1198,"change":215,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-22",2.93,2.78,2.79,-3.12,231900,{"date":1202,"open":1191,"high":1203,"low":748,"close":1204,"change":1159,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-21",3.12,2.88,-4,460500,{"date":1208,"open":780,"high":1209,"low":1210,"close":1191,"change":679,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1191},"2026-01-20",3.105,2.96,-3.54,170300,{"date":1214,"open":787,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-16",3.398,2.95,3.11,-0.19,-5.76,617400,{"date":1222,"open":1223,"high":1224,"low":1191,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-15",4.08,4.3,3.3,-2.12,-39.11,1798200,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-14",7.51,5.23,5.42,-2.33,-30.06,277700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-13",8,8.1,7.08,7.75,-0.417,-5.11,81100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-01-12",8.17,8.307,7.88,8.167,0.012,0.15,23100,{"date":1256,"open":1257,"high":1257,"low":1240,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-09",8.37,8.155,-0.228,-2.72,10500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-08",8.51,8.658,8.345,8.383,-0.387,-4.41,17100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-07",8.38,9.12,8.24,8.77,0.67,8.27,53400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1240,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1240},"2026-01-06",8.5,8.01,-0.63,-7.22,50000,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":846,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-05",9.61,8.512,8.73,-8.68,39900,{"date":1295,"open":1282,"high":1296,"low":1282,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-02",9.56,1.14,13.54,21100,{"date":1301,"open":1302,"high":1303,"low":1283,"close":1304,"change":1181,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-31",8.64,8.801,8.42,-2.43,40700,{"date":1308,"open":1309,"high":1310,"low":1264,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-30",8.89,9.348,8.63,-0.37,-4.11,31000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1218,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-29",9.19,9.23,8.83,9,-2.07,18100,{"date":1324,"open":1325,"high":1325,"low":1274,"close":1317,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1317},"2025-12-26",9.81,-0.57,-5.84,13600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":624,"percent_change":1121,"volume":1335,"transactions":9,"vwap":1334},"2025-12-24",9.55,9.86,9.436,9.76,22800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":205,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-12-23",9.67,10,9.234,9.59,-0.31,33500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":175,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-22",8.62,9.902,8.4,9.62,11.6,51300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1346,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1346},"2025-12-19",8.44,8.855,8.18,0.32,3.86,53700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":417,"percent_change":1172,"volume":1366,"transactions":9,"vwap":1365},"2025-12-18",8.19,8.36,8.04,8.3,34300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":923,"percent_change":833,"volume":1373,"transactions":9,"vwap":1372},"2025-12-17",8.08,8.25,7.81,8.23,24900,{"date":1375,"open":1275,"high":1376,"low":929,"close":1377,"change":112,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-16",8.57,8.14,-2.05,53500,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-15",9.37,8.22,8.31,-1,-10.74,53600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-12",8.6,9.68,8.49,9.31,0.75,8.76,81500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-11",9.43,9.63,8.56,-0.99,-10.37,72500,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1331,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1331},"2025-12-10",8.41,12.75,0.91,10.53,356900,{"date":1413,"open":1414,"high":1415,"low":1283,"close":1302,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1302},"2025-12-09",10.01,10.41,-2.88,-25,239900,{"date":1420,"open":1421,"high":1422,"low":1325,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-08",10.27,13.42,11.52,3.338,40.8,2358700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-05",7.7,8.47,7.22,8.182,0.867,11.85,1469800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-04",6.666,7.59,6.512,7.315,0.726,11.02,41636,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":112,"volume":1452,"transactions":9,"vwap":1450},"2025-12-03",6.27,6.732,6.05,6.589,-0.011,39927,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-02",6.93,7.15,6.6,-1.661,-20.11,59082,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":270,"volume":1468,"transactions":9,"vwap":1466},"2025-12-01",8.525,8.58,8.129,8.261,-0.297,15664,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-11-28",7.909,8.789,7.678,8.558,0.308,3.73,36418,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1370,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1370},"2025-11-26",7.656,8.481,0.407,5.19,11273,{"date":1486,"open":1487,"high":1488,"low":1371,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-25",8.239,8.272,7.843,-0.396,-4.81,5636,{"date":1494,"open":1439,"high":1495,"low":1439,"close":1487,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1487},"2025-11-24",8.349,0.594,7.77,15427,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-21",7.502,7.898,7.37,7.645,0.352,4.83,6245,{"date":1509,"open":1363,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-20",8.723,7.282,7.293,-1.111,-13.22,26773,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-19",8.767,9.295,8.404,-0.539,-6.03,18218,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-18",8.107,8.976,8.041,8.943,0.682,8.26,16818,{"date":1534,"open":1535,"high":1495,"low":1536,"close":1466,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1466},"2025-11-17",7.92,7.557,0.572,7.44,24418,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-14",6.82,7.755,7.689,0.429,5.91,18082,{"date":1549,"open":1512,"high":1439,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-13",6.908,7.26,-0.506,-6.52,41236,{"date":1556,"open":1557,"high":1558,"low":1439,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-12",8.184,8.426,7.766,-0.671,-7.95,55055,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-11",8.8,7.997,8.437,-0.363,-4.12,45173,{"date":1572,"open":1573,"high":1573,"low":1429,"close":1565,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1565},"2025-11-10",9.24,-1.188,-11.89,196927,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1542,"volume":1584,"transactions":9,"vwap":1582},"2025-11-07",11.22,11.66,9.02,9.988,0.638,3952591,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1130,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-06",9.471,9.878,8.283,9.35,-15,66045,{"date":1594,"open":1595,"high":25,"low":1596,"close":1597,"change":797,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-05",13.09,8.91,11,-7.41,1831009,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1239,"volume":1606,"transactions":9,"vwap":1604},"2025-11-04",10.78,12.98,11.88,0.88,28900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1597,"change":1612,"percent_change":540,"volume":1613,"transactions":9,"vwap":1597},"2025-11-03",10.89,11.11,10.769,0.077,4700,{"date":1615,"open":1597,"high":1610,"low":1616,"close":1617,"change":1618,"percent_change":349,"volume":1619,"transactions":9,"vwap":1617},"2025-10-31",10.67,10.923,0.198,3291,{"date":1621,"open":1602,"high":1602,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-30",10.461,10.725,-0.154,-1.42,7436,{"date":1628,"open":1602,"high":1629,"low":1616,"close":1630,"change":1631,"percent_change":416,"volume":1632,"transactions":9,"vwap":1630},"2025-10-29",10.912,10.879,0.154,891,{"date":1634,"open":1610,"high":1610,"low":1635,"close":1623,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1623},"2025-10-28",10.582,0.088,0.83,2873,{"date":1640,"open":1602,"high":1602,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-27",10.45,10.637,-0.143,-1.33,2000,{"date":1647,"open":1616,"high":1648,"low":1616,"close":1602,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1602},"2025-10-24",10.791,0.209,1.98,2018,{"date":1653,"open":1654,"high":1655,"low":1641,"close":1656,"change":1657,"percent_change":367,"volume":1658,"transactions":9,"vwap":1656},"2025-10-23",10.56,10.648,10.571,0.011,4100,{"date":1660,"open":1630,"high":1597,"low":1661,"close":1654,"change":1662,"percent_change":1205,"volume":1663,"transactions":9,"vwap":1654},"2025-10-22",10.373,-0.44,3473,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1597,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1597},"2025-10-21",11.33,10.835,-0.22,-1.96,4400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1579,"change":1676,"percent_change":1506,"volume":1677,"transactions":9,"vwap":1579},"2025-10-20",10.846,11.396,10.802,0.517,3264,{"date":1679,"open":1597,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-17",11.198,9.9,10.703,-0.737,-6.44,6555,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":864,"volume":1692,"transactions":9,"vwap":1690},"2025-10-16",12.21,11.154,11.44,-0.55,9018,{"date":1694,"open":1610,"high":1695,"low":1609,"close":1695,"change":826,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-15",11.99,6.86,9318,{"date":1699,"open":1616,"high":1579,"low":1622,"close":1579,"change":1700,"percent_change":1196,"volume":1701,"transactions":9,"vwap":1579},"2025-10-14",0.319,10900,{"date":1703,"open":1579,"high":1579,"low":1641,"close":1704,"change":1705,"percent_change":869,"volume":1706,"transactions":9,"vwap":1704},"2025-10-13",10.901,0.143,4664,{"date":1708,"open":1579,"high":1580,"low":1654,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-10",10.758,-0.572,-5.05,10745,{"date":1714,"open":1604,"high":1604,"low":1610,"close":1666,"change":1691,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1666},"2025-10-09",-4.63,9009,{"date":1718,"open":1604,"high":1719,"low":1720,"close":1604,"change":89,"percent_change":703,"volume":1721,"transactions":9,"vwap":1604},"2025-10-08",12.1,11.55,9818,{"date":1723,"open":1580,"high":1604,"low":1690,"close":1580,"change":1668,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1580},"2025-10-07",-1.85,7209,{"date":1727,"open":1720,"high":1728,"low":1690,"close":1604,"change":159,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1604},"2025-10-06",12.87,4.85,30573,{"date":1732,"open":1675,"high":1666,"low":1675,"close":1666,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1666},"2025-10-03",0.528,4.89,11373,{"date":1737,"open":1666,"high":1690,"low":1602,"close":1675,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1675},"2025-10-02",-0.528,-4.66,11364,{"date":1742,"open":1641,"high":1666,"low":1414,"close":1666,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1666},"2025-10-01",0.99,9.57,11109,{"date":1747,"open":1748,"high":1641,"low":1749,"close":1750,"change":1751,"percent_change":1181,"volume":1752,"transactions":9,"vwap":1750},"2025-09-30",10.12,9.911,10.34,-0.022,7709,{"date":1754,"open":1616,"high":1602,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-29",10.23,10.362,-0.308,-2.89,8964,{"date":1761,"open":1609,"high":1762,"low":1641,"close":1616,"change":717,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1616},"2025-09-26",11.275,-3,10436,{"date":1766,"open":1666,"high":1580,"low":1597,"close":1597,"change":1691,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1597},"2025-09-25",-4.76,15991,{"date":1770,"open":1666,"high":1771,"low":1666,"close":1720,"change":89,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1720},"2025-09-24",11.869,1.94,15645,{"date":1775,"open":1579,"high":1695,"low":1597,"close":1666,"change":189,"percent_change":189,"volume":1776,"transactions":9,"vwap":1666},"2025-09-23",29800,{"date":1778,"open":1616,"high":1719,"low":1616,"close":1666,"change":679,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1666},"2025-09-22",-0.96,42809,{"date":1782,"open":1681,"high":1695,"low":1681,"close":1690,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1690},"2025-09-19",1.353,13.41,96155,{"date":1787,"open":1720,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-09-18",11.77,10.087,-1.573,-13.49,77045,{"date":1794,"open":1795,"high":1795,"low":1580,"close":1580,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1580},"2025-09-17",13.2,-2.97,-20.3,144891,{"date":1800,"open":1801,"high":1802,"low":1688,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-16",14.19,14.74,14.63,-1.87,-11.33,508555,{"date":1808,"open":1536,"high":178,"low":1501,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-15",16.5,8.844,115.52,8208836,{"date":1814,"open":1473,"high":1429,"low":1815,"close":1480,"change":1816,"percent_change":316,"volume":1817,"transactions":9,"vwap":1480},"2025-09-12",7.524,0.132,2636,{"date":1819,"open":1503,"high":1429,"low":1503,"close":1815,"change":1820,"percent_change":88,"volume":1821,"transactions":9,"vwap":1815},"2025-09-11",0.055,3964,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1657,"percent_change":1253,"volume":1828,"transactions":9,"vwap":1827},"2025-09-10",7.48,7.535,7.271,7.469,4009,{"date":1830,"open":1439,"high":1439,"low":1503,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-09",7.458,-0.132,-1.74,2645,{"date":1836,"open":1371,"high":1371,"low":1837,"close":1439,"change":189,"percent_change":189,"volume":1838,"transactions":9,"vwap":1439},"2025-09-08",7.568,5273,{"date":1840,"open":1544,"high":1429,"low":1824,"close":1439,"change":1841,"percent_change":1842,"volume":1817,"transactions":9,"vwap":1439},"2025-09-05",0.033,0.44,{"date":1844,"open":1512,"high":1439,"low":1512,"close":1536,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1536},"2025-09-04",0.187,2.54,7018,{"date":1849,"open":1456,"high":1544,"low":1456,"close":1503,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1503},"2025-09-03",0.363,5.18,8373,{"date":1854,"open":1542,"high":1551,"low":1542,"close":1855,"change":1841,"percent_change":127,"volume":1856,"transactions":9,"vwap":1855},"2025-09-02",7.007,6645,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1643,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-29",6.798,7.117,6.974,-2.01,1491,{"date":1865,"open":1866,"high":1866,"low":1861,"close":1860,"change":1705,"percent_change":463,"volume":1867,"transactions":9,"vwap":1860},"2025-08-28",7.139,3018,{"date":1869,"open":1870,"high":1866,"low":1871,"close":1861,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1861},"2025-08-27",6.985,6.941,0.044,0.63,2164,{"date":1876,"open":1877,"high":1866,"low":1878,"close":1455,"change":1668,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1455},"2025-08-26",7.051,6.897,-3.08,1827,{"date":1882,"open":1883,"high":1884,"low":1542,"close":1456,"change":189,"percent_change":189,"volume":1885,"transactions":9,"vwap":1456},"2025-08-25",7.095,7.238,1618,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1456,"change":1891,"percent_change":374,"volume":1892,"transactions":9,"vwap":1456},"2025-08-22",7.04,7.205,6.721,0.121,7655,{"date":1894,"open":1542,"high":1888,"low":1895,"close":1896,"change":1649,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-21",6.71,7.029,3.06,945,{"date":1900,"open":1888,"high":1888,"low":1901,"close":1542,"change":1668,"percent_change":1199,"volume":1902,"transactions":9,"vwap":1542},"2025-08-20",6.677,4482,{"date":1904,"open":1884,"high":1551,"low":1455,"close":1888,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1888},"2025-08-19",-0.121,-1.69,2027,{"date":1909,"open":1888,"high":1551,"low":1910,"close":1911,"change":1891,"percent_change":374,"volume":1912,"transactions":9,"vwap":1911},"2025-08-18",6.875,7.161,7818,{"date":1914,"open":1915,"high":1888,"low":1915,"close":1888,"change":189,"percent_change":189,"volume":1916,"transactions":9,"vwap":1888},"2025-08-15",6.842,2255,{"date":1918,"open":1551,"high":1551,"low":1919,"close":1888,"change":189,"percent_change":189,"volume":1821,"transactions":9,"vwap":1888},"2025-08-14",6.864,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1888,"change":1636,"percent_change":971,"volume":1924,"transactions":9,"vwap":1888},"2025-08-13",6.787,7.073,2200,{"date":1926,"open":1877,"high":1456,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-12",6.743,6.952,-0.066,-0.94,2700,{"date":1933,"open":1911,"high":1934,"low":1895,"close":1935,"change":1636,"percent_change":971,"volume":1936,"transactions":9,"vwap":1935},"2025-08-11",7.304,7.018,3364,{"date":1938,"open":1939,"high":1888,"low":1940,"close":1455,"change":1929,"percent_change":1930,"volume":1941,"transactions":9,"vwap":1455},"2025-08-08",6.853,6.754,5527,{"date":1943,"open":1456,"high":1944,"low":1448,"close":1945,"change":1618,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-07",7.249,6.996,2.91,8382,{"date":1949,"open":1457,"high":1542,"low":1950,"close":1859,"change":1618,"percent_change":1191,"volume":1951,"transactions":9,"vwap":1859},"2025-08-06",6.391,15173,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1457,"change":1872,"percent_change":1277,"volume":1957,"transactions":9,"vwap":1457},"2025-08-05",6.413,6.809,6.325,10682,{"date":1959,"open":1960,"high":1826,"low":1961,"close":1962,"change":1643,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-04",7.084,6.116,6.556,-2.13,208745,{"date":1966,"open":1967,"high":1968,"low":1457,"close":1968,"change":1872,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-01",6.633,6.699,0.66,3145,{"date":1972,"open":1438,"high":1895,"low":1457,"close":1973,"change":189,"percent_change":189,"volume":1974,"transactions":9,"vwap":1973},"2025-07-31",6.655,6545,{"date":1976,"open":1977,"high":1945,"low":1978,"close":1973,"change":717,"percent_change":1979,"volume":1941,"transactions":9,"vwap":1973},"2025-07-30",6.919,6.622,-4.72,{"date":1981,"open":1512,"high":1512,"low":1870,"close":1870,"change":1757,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1870},"2025-07-29",-4.22,4018,{"date":1985,"open":1429,"high":1986,"low":1512,"close":1512,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1512},"2025-07-28",7.777,-0.462,-5.96,7364,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1543,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1543},"2025-07-25",7.975,8.03,7.491,-0.352,-4.34,5327,{"date":1999,"open":1471,"high":2000,"low":2001,"close":1526,"change":1618,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1526},"2025-07-24",8.195,7.821,2.5,8018,{"date":2005,"open":1371,"high":1471,"low":2006,"close":1471,"change":1649,"percent_change":757,"volume":2007,"transactions":9,"vwap":1471},"2025-07-23",7.623,4709,{"date":2009,"open":1824,"high":2010,"low":1441,"close":1429,"change":89,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1429},"2025-07-22",7.744,2.94,2209,{"date":2014,"open":1429,"high":1543,"low":2015,"close":1824,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1824},"2025-07-21",7.359,0.066,0.89,5073,{"date":2020,"open":2021,"high":1439,"low":1441,"close":2022,"change":1841,"percent_change":60,"volume":2023,"transactions":9,"vwap":2022},"2025-07-18",7.348,7.414,3764,{"date":2025,"open":1994,"high":1371,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-17",7.337,7.381,-0.033,-0.45,4836,{"date":2032,"open":1824,"high":1837,"low":2033,"close":2022,"change":2016,"percent_change":122,"volume":2034,"transactions":9,"vwap":2022},"2025-07-16",7.403,1300,{"date":2036,"open":1543,"high":1371,"low":1889,"close":2021,"change":1987,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2021},"2025-07-15",-5.92,4064,{"date":2040,"open":2041,"high":2042,"low":2006,"close":1371,"change":2043,"percent_change":751,"volume":2044,"transactions":9,"vwap":1371},"2025-07-14",7.865,7.964,-0.088,7491,{"date":2046,"open":1502,"high":1535,"low":1429,"close":1502,"change":189,"percent_change":189,"volume":2047,"transactions":9,"vwap":1502},"2025-07-11",4455,{"date":2049,"open":1429,"high":1377,"low":1439,"close":1502,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1502},"2025-07-10",0.297,3.91,6618,{"date":2054,"open":2055,"high":1504,"low":1455,"close":2056,"change":1537,"percent_change":1377,"volume":2057,"transactions":9,"vwap":2056},"2025-07-09",7.436,7.601,10491,{"date":2059,"open":1915,"high":1960,"low":1915,"close":1896,"change":1845,"percent_change":762,"volume":2060,"transactions":9,"vwap":1896},"2025-07-08",7245,{"date":2062,"open":2063,"high":2063,"low":1978,"close":1915,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1915},"2025-07-07",7.128,-0.286,-4.01,5255,{"date":2068,"open":1455,"high":1441,"low":1910,"close":2063,"change":1624,"percent_change":1145,"volume":2047,"transactions":9,"vwap":2063},"2025-07-03",{"date":2070,"open":1456,"high":1441,"low":1883,"close":1511,"change":1816,"percent_change":349,"volume":2071,"transactions":9,"vwap":1511},"2025-07-02",5400,{"date":2073,"open":2074,"high":2074,"low":1888,"close":1456,"change":1612,"percent_change":870,"volume":2075,"transactions":9,"vwap":1456},"2025-07-01",7.425,3691,{"date":2077,"open":1911,"high":1911,"low":1455,"close":1923,"change":1705,"percent_change":723,"volume":2078,"transactions":9,"vwap":1923},"2025-06-30",6982,{"date":2080,"open":1503,"high":1504,"low":1455,"close":1455,"change":1691,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1455},"2025-06-27",-7.35,16055,{"date":2084,"open":2027,"high":2085,"low":2027,"close":1824,"change":1657,"percent_change":1253,"volume":2086,"transactions":9,"vwap":1824},"2025-06-26",7.667,3482,{"date":2088,"open":1503,"high":1544,"low":1503,"close":1827,"change":1636,"percent_change":845,"volume":2089,"transactions":9,"vwap":1827},"2025-06-25",5991,{"date":2091,"open":1503,"high":1559,"low":1911,"close":2027,"change":1657,"percent_change":1253,"volume":2092,"transactions":9,"vwap":2027},"2025-06-24",10718,{"date":2094,"open":2022,"high":2095,"low":1503,"close":1503,"change":1929,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1503},"2025-06-23",7.799,-0.89,5645,{"date":2099,"open":1371,"high":1535,"low":2055,"close":2055,"change":2100,"percent_change":2101,"volume":1613,"transactions":9,"vwap":2055},"2025-06-20",-0.264,-3.43,{"date":2103,"open":2095,"high":1993,"low":1429,"close":1429,"change":1636,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1429},"2025-06-18",1.16,3164,{"date":2107,"open":1993,"high":1377,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-17",7.612,-0.407,-5.08,10755,{"date":2113,"open":1377,"high":2114,"low":1543,"close":2115,"change":2028,"percent_change":1152,"volume":2116,"transactions":9,"vwap":2115},"2025-06-16",8.327,8.019,15864,{"date":2118,"open":1377,"high":1370,"low":1535,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-13",8.052,-0.198,-2.4,61327,{"date":2124,"open":1993,"high":1589,"low":1566,"close":1370,"change":2028,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1370},"2025-06-12",-0.4,4864,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1589,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1589},"2025-06-11",8.635,8.69,8.151,-0.242,-2.84,7227,{"date":2136,"open":1465,"high":1565,"low":1471,"close":1463,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1463},"2025-06-10",0.616,7.79,15636,{"date":2141,"open":2142,"high":1377,"low":2108,"close":1471,"change":2050,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1471},"2025-06-09",7.722,3.9,11709,{"date":2146,"open":1824,"high":1489,"low":1503,"close":2108,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2108},"2025-06-06",0.022,0.29,7218,{"date":2151,"open":1429,"high":1429,"low":1824,"close":1439,"change":1841,"percent_change":1842,"volume":2152,"transactions":9,"vwap":1439},"2025-06-05",16645,{"date":2154,"open":1429,"high":1371,"low":1551,"close":1536,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1536},"2025-06-04",0.165,2.23,13173,{"date":2159,"open":2160,"high":1827,"low":2160,"close":2161,"change":1845,"percent_change":755,"volume":2162,"transactions":9,"vwap":2161},"2025-06-03",7.172,7.392,3791,{"date":2164,"open":2161,"high":2033,"low":1456,"close":1889,"change":1820,"percent_change":826,"volume":2165,"transactions":9,"vwap":1889},"2025-06-02",4845,{"date":2167,"open":2160,"high":1824,"low":2168,"close":1456,"change":1995,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1456},"2025-05-30",6.963,-4.69,35536,{"date":2172,"open":1377,"high":1377,"low":1503,"close":1501,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1501},"2025-05-29",-0.561,-6.96,24527,{"date":2177,"open":1487,"high":1495,"low":1371,"close":2178,"change":2179,"percent_change":1711,"volume":2180,"transactions":9,"vwap":2178},"2025-05-28",8.063,-0.429,13809,{"date":2182,"open":1464,"high":1355,"low":1363,"close":2183,"change":2120,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-05-27",8.492,-2.28,24436,{"date":2187,"open":2188,"high":2189,"low":1993,"close":2130,"change":1668,"percent_change":302,"volume":2190,"transactions":9,"vwap":2130},"2025-05-23",8.459,9.108,30555,{"date":2192,"open":2193,"high":2194,"low":1377,"close":1596,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1596},"2025-05-22",9.207,9.218,-0.726,-7.53,100045,{"date":2199,"open":1377,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2200},"2025-05-21",9.636,8.0080004,2.035,26.77,556945,{"date":2206,"open":2006,"high":2001,"low":1824,"close":2056,"change":2043,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2056},"2025-05-20",-1.14,165000,{"date":2210,"open":1824,"high":1544,"low":2015,"close":1544,"change":1631,"percent_change":608,"volume":2211,"transactions":9,"vwap":1544},"2025-05-19",5045,{"date":2213,"open":1551,"high":1473,"low":1889,"close":1825,"change":2214,"percent_change":869,"volume":2215,"transactions":9,"vwap":1825},"2025-05-16",0.099,7509,{"date":2217,"open":1456,"high":1824,"low":1456,"close":2055,"change":2214,"percent_change":1004,"volume":2218,"transactions":9,"vwap":2055},"2025-05-15",6445,{"date":2220,"open":1456,"high":2221,"low":1456,"close":2026,"change":1845,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2026},"2025-05-14",7.579,2.62,16018,{"date":2225,"open":1439,"high":1543,"low":1456,"close":1456,"change":2173,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1456},"2025-05-13",-7.28,21291,{"date":2229,"open":2230,"high":2178,"low":1824,"close":2231,"change":1757,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-12",7.931,7.711,-3.84,15045,{"date":2235,"open":2042,"high":1370,"low":1429,"close":2115,"change":1649,"percent_change":750,"volume":2236,"transactions":9,"vwap":2115},"2025-05-09",23427,{"date":2238,"open":1439,"high":1371,"low":1551,"close":1371,"change":1700,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1371},"2025-05-08",4.26,7536,{"date":2242,"open":2243,"high":2244,"low":1551,"close":1994,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1994},"2025-05-07",8.734,8.745,-0.66,-8.1,42864,{"date":2249,"open":1370,"high":2130,"low":2230,"close":2131,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2131},"2025-05-06",-0.319,-3.77,20200,{"date":2254,"open":1363,"high":1565,"low":2255,"close":1430,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1430},"2025-05-05",7.986,-0.099,-1.16,15255,{"date":2260,"open":1589,"high":2261,"low":2262,"close":2263,"change":1845,"percent_change":2156,"volume":2264,"transactions":9,"vwap":2263},"2025-05-02",8.668,8.085,8.569,19591,{"date":2266,"open":1363,"high":1567,"low":1557,"close":2267,"change":1657,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-01",8.382,0.13,7064,{"date":2271,"open":2272,"high":2130,"low":1370,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-04-30",8.646,8.371,-0.209,-2.44,7136,{"date":2278,"open":1565,"high":1565,"low":2279,"close":1464,"change":1905,"percent_change":528,"volume":2280,"transactions":9,"vwap":1464},"2025-04-29",8.338,8173,{"date":2282,"open":2283,"high":2283,"low":1464,"close":2284,"change":1995,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-04-28",9.13,8.701,-3.89,9055,{"date":2288,"open":2289,"high":1590,"low":2290,"close":2291,"change":1467,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-04-25",9.075,8.811,9.053,-3.18,11791,{"date":182,"open":2295,"high":2296,"low":1363,"close":1590,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1590},8.679,9.46,0.671,7.73,18409]