[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TELA":3,"homepage-market-summary":27,"stock-historical-TELA":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TELA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TELA Bio, 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},1.25,1.19,1.29,1.1,1.15,0.1,8.7,336211.213549,2864,1.1979,23.545,0.50099999,110159.72094891744,3.3,1732,{"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":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},2.2,161929,59104136.683525,40.45,"2025-04-21",[180,181,188,198,207,215,224,233,240,248,257,266,273,281,291,302,312,322,332,343,353,363,372,381,390,401,412,419,428,437,448,459,469,479,488,499,510,519,530,539,549,559,569,578,586,597,607,614,622,632,642,651,659,668,675,684,692,698,706,713,719,725,733,739,746,751,757,764,771,775,782,787,793,801,810,815,821,827,832,838,845,851,857,864,871,878,885,891,895,902,908,913,919,925,930,936,943,949,955,960,966,972,978,983,988,993,1001,1008,1014,1020,1028,1036,1043,1050,1057,1062,1069,1077,1084,1093,1101,1110,1117,1124,1131,1139,1147,1155,1160,1168,1174,1180,1187,1194,1200,1207,1213,1218,1226,1231,1237,1245,1251,1257,1263,1267,1272,1278,1283,1287,1294,1298,1305,1308,1314,1321,1326,1332,1336,1344,1348,1354,1358,1363,1367,1372,1376,1384,1390,1396,1402,1408,1414,1419,1425,1431,1437,1442,1446,1451,1455,1459,1463,1467,1471,1474,1481,1484,1488,1492,1497,1501,1504,1508,1511,1514,1518,1523,1528,1532,1535,1539,1544,1547,1550,1554,1558,1561,1564,1567,1570,1574,1578,1581,1585,1589,1594,1599,1603,1608,1614,1618,1622,1625,1628,1632,1636,1639,1645,1649,1655,1660,1666,1669,1674,1680,1684,1689,1693,1698,1702,1705,1708,1712,1716,1721,1724,1730,1736,1743,1747,1751,1755,1759,1764,1769,1774,1778,1783,1790,1796,1800,1804,1807,1810,1814,1818,1824,1828,1830,1834,1839,1845,1851,1858,1863,1867,1872,1878,1884,1888,1894,1898,1903,1908,1912,1918,1924,1931,1935,1942,1948,1952,1957,1964,1970,1976,1983,1990,1993,1997,2002,2007,2012,2018,2024,2030,2034,2037,2043,2049,2053,2058,2063,2068,2073,2077,2081,2086,2090,2095,2101,2105,2109,2114,2117,2121,2124,2128,2132,2137,2141,2144,2148,2152,2156,2159,2165,2170,2175,2179,2182,2186,2190,2194,2197,2201,2205,2208,2213,2217,2221,2226,2231,2235,2239,2242,2245,2250,2254,2258,2261,2267,2272,2276],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":12,"high":12,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",-0.09,-7.26,93999.182084,756,1.1749,{"date":189,"open":190,"high":191,"low":192,"close":190,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",1.24,1.28,1.21,0.01,0.81,128361.775934,799,1.2445,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":113,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",1.26,1.195,1.23,-2.38,171805.799964,578,1.2243,{"date":208,"open":209,"high":209,"low":202,"close":200,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",1.31,-0.01,-0.79,150607.600795,786,1.2756,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":113,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",1.3,1.37,1.27,-2.31,186859.860232,1388,1.3224,{"date":225,"open":226,"high":227,"low":14,"close":217,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",1.42,1.5,-0.11,-7.8,443265.628674,2962,1.3969,{"date":234,"open":209,"high":226,"low":191,"close":235,"change":103,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",1.41,8.46,199442.903533,968,1.3522,{"date":241,"open":200,"high":242,"low":243,"close":217,"change":69,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",1.35,1.1674,4,213642.670234,2040,1.2958,{"date":249,"open":209,"high":250,"low":251,"close":12,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",1.3347,1.17,-0.04,-3.1,481124.722597,2348,1.2498,{"date":258,"open":259,"high":260,"low":261,"close":14,"change":103,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",1.2,1.33,1.18,9.32,401731.348803,2479,1.248,{"date":267,"open":77,"high":259,"low":77,"close":261,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",0.09,8.26,457144.195828,2472,1.1599,{"date":274,"open":275,"high":15,"low":276,"close":77,"change":69,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",1.03,0.9696,4.81,377406.920294,1817,1.0417,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",0.96,1.04,0.9,0.07,7.22,305686.53151,2208,0.9961,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",0.8879,0.9873,0.85,0.97,0.0649,7.17,254212.4807,1406,0.9063,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",0.9054,0.8511,0.9051,-0.0062,-0.68,130281.4807,788,0.8739,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",0.83,0.94,0.9113,0.0812,9.78,298294.59834,928,0.8854,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":98,"volume":329,"transactions":330,"vwap":331},"2026-09-08",0.8499,0.87,0.8114,0.8301,0.0086,121408.0928,770,0.8466,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",0.794,0.8433,0.789949,0.8215,0.0405,5.19,115649.9247,697,0.8206,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",0.75,0.92,0.781,0.0286,3.8,522627.549956,2137,0.8418,{"date":354,"open":355,"high":314,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",0.771,0.739,0.7524,-0.0389,-4.92,129075.162144,704,0.7858,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":287,"volume":369,"transactions":370,"vwap":371},"2026-09-01",0.721,0.839,0.7913,0.0533,300515.900118,1048,0.7912,{"date":373,"open":374,"high":295,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",0.68,0.738,0.038,5.43,533970.808888,1235,0.769,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":69,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",0.668,0.7,0.6501,7.69,124082.515453,659,0.6752,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",0.6701,0.7002,0.639,0.65,-0.0411,-5.95,134378.926451,420,0.6607,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",0.679,0.6996,0.65385,0.6911,-0.0089,-1.27,61970.443368,591,0.6811,{"date":413,"open":395,"high":384,"low":395,"close":384,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",0.046,7.03,131262.498524,606,0.6751,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":13,"volume":425,"transactions":426,"vwap":427},"2026-08-24",0.6561,0.6229,0.654,0.0077,2071702.838706,456,0.6402,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":77,"volume":435,"transactions":436,"vwap":421},"2026-08-21",0.6799,0.6801,0.6251,0.6463,0.007,59800.938,329,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",0.659,0.679899,0.6303,0.6393,-0.0077,-1.19,95950.6611,433,0.6541,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",0.66,0.6699,0.6035,0.647,0.004,0.62,118997.211,380,0.646,{"date":460,"open":395,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",0.689,0.616,0.643,-0.007,-1.08,297016.679298,544,0.6486,{"date":470,"open":471,"high":472,"low":473,"close":395,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",0.64,0.6913,0.622,0.0057,0.88,240900.216055,812,0.6604,{"date":480,"open":374,"high":384,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",0.63,0.6443,-0.0337,-4.97,247788.177,1073,0.6712,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",0.74,0.8999,0.6601,0.678,-0.0422,-5.86,403427.409913,1316,0.7279,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",0.7763,0.7875,0.72,0.7202,-0.0698,-8.84,42391.484909,722,0.7504,{"date":511,"open":285,"high":285,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",0.76,0.79,-0.14,-15.05,218845.096702,1160,0.8095,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",0.879,0.9975,0.8745,0.93,0.0601,6.91,382818.331131,1051,0.9417,{"date":531,"open":532,"high":521,"low":533,"close":534,"change":535,"percent_change":16,"volume":536,"transactions":537,"vwap":538},"2026-08-07",0.8772,0.8,0.8699,0.0099,65658.537935,795,0.8546,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",0.949,0.831,0.86,-0.055,-6.01,82946.283564,690,0.8616,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":524,"volume":556,"transactions":557,"vwap":558},"2026-08-05",0.9506,0.964,0.8976,0.915,0.0084,168135.763751,1790,0.9327,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",0.6838,0.929,0.9066,0.1666,22.51,741219.508091,3089,0.8813,{"date":570,"open":571,"high":512,"low":572,"close":490,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.7299,0.71989,0.0101,1.38,99462.109,761,0.7309,{"date":579,"open":384,"high":580,"low":431,"close":571,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",0.7522,0.0201,2.83,19487.938,1305,0.7256,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",0.6912,0.7198,0.683,0.7098,0.0323,4.77,55836.938,1106,0.7042,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":15,"volume":604,"transactions":605,"vwap":606},"2026-07-29",0.688,0.719699,0.67,0.6775,0.0074,43432.140372,268,0.6817,{"date":608,"open":609,"high":503,"low":609,"close":392,"change":581,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",0.65001,3.09,29668.435058,483,0.7003,{"date":615,"open":374,"high":616,"low":617,"close":395,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":478},"2026-07-27",0.7008,0.6116,-0.041,-5.93,24597.130439,753,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",0.737,0.78,0.691,-0.02,-2.81,35877.938,553,0.7154,{"date":633,"open":503,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",0.799799,0.701,0.711,-0.0217,-2.96,42864.815575,689,0.7292,{"date":643,"open":503,"high":644,"low":503,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.7359,0.7327,0.0123,1.71,10230.202814,204,0.7265,{"date":652,"open":503,"high":653,"low":503,"close":654,"change":655,"percent_change":50,"volume":656,"transactions":657,"vwap":658},"2026-07-21",0.736,0.7204,0.0003,20091.512611,250,0.7274,{"date":660,"open":503,"high":661,"low":635,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",0.744019,0.7201,-0.0109,-1.49,45267.650328,1433,0.7221,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":627,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-17",0.81999999,0.73000002,0.73100001,-2.66,17400,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-16",0.76200002,0.80000001,0.72000003,0.75099999,-0.034,-4.33,52300,{"date":685,"open":686,"high":687,"low":345,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-15",0.76999998,0.82999998,0.78500003,0.034,4.53,111600,{"date":693,"open":678,"high":694,"low":345,"close":680,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":680},"2026-07-14",0.88200003,-0.066,-8.08,67500,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":113,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-13",0.83099997,0.90499997,0.81199998,0.81699997,-3.54,87000,{"date":707,"open":678,"high":708,"low":678,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",0.86000001,0.847,-0.011,-1.28,66800,{"date":714,"open":325,"high":325,"low":670,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",0.85799998,0.058,7.25,44000,{"date":720,"open":721,"high":721,"low":678,"close":678,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":678},"2026-07-08",0.90700001,-0.094,-10.51,54700,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",0.72299999,0.995,0.89399999,0.108,13.74,198400,{"date":734,"open":679,"high":194,"low":679,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",0.78600001,0.065,9.02,58200,{"date":740,"open":679,"high":741,"low":679,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",0.74000001,0.72100002,0.001,0.14,14500,{"date":747,"open":741,"high":748,"low":679,"close":679,"change":113,"percent_change":749,"volume":750,"transactions":9,"vwap":679},"2026-07-01",0.77999997,-4,35900,{"date":752,"open":753,"high":678,"low":753,"close":345,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":345},"2026-06-30",0.70999998,0.019,2.6,47900,{"date":758,"open":759,"high":760,"low":759,"close":672,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":672},"2026-06-29",0.70099998,0.75999999,0.025,3.54,47500,{"date":765,"open":679,"high":766,"low":767,"close":768,"change":681,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-26",0.778,0.67000002,0.70599997,-4.59,272300,{"date":772,"open":671,"high":687,"low":671,"close":741,"change":210,"percent_change":773,"volume":774,"transactions":9,"vwap":741},"2026-06-25",-1.33,127400,{"date":776,"open":748,"high":777,"low":778,"close":345,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":345},"2026-06-24",0.85000002,0.69999999,-0.036,-4.58,236200,{"date":783,"open":475,"high":475,"low":748,"close":735,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":735},"2026-06-23",-0.019,-2.36,118200,{"date":788,"open":194,"high":789,"low":678,"close":790,"change":454,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-22",0.89899999,0.80500001,0.5,57500,{"date":794,"open":777,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",0.866,0.78299999,0.801,-0.058,-6.75,106400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",0.89700001,0.89999998,0.83999997,0.85900003,-0.038,-4.24,62200,{"date":811,"open":678,"high":804,"low":748,"close":803,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-06-16",0.097,12.12,117900,{"date":816,"open":789,"high":804,"low":817,"close":678,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":678},"2026-06-15",0.77399999,-0.06,-6.98,169600,{"date":822,"open":823,"high":824,"low":777,"close":708,"change":825,"percent_change":826,"volume":774,"transactions":9,"vwap":708},"2026-06-12",0.926,0.93599999,-0.052,-5.7,{"date":828,"open":804,"high":315,"low":708,"close":829,"change":113,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",0.912,-3.18,168300,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":434,"percent_change":345,"volume":837,"transactions":9,"vwap":836},"2026-06-10",0.95999998,0.89300001,0.94199997,128200,{"date":839,"open":840,"high":834,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",0.84100002,0.935,0.085,10,152400,{"date":846,"open":847,"high":848,"low":687,"close":777,"change":113,"percent_change":849,"volume":850,"transactions":9,"vwap":777},"2026-06-08",0.89099997,0.96799999,-3.41,146200,{"date":852,"open":853,"high":854,"low":708,"close":475,"change":855,"percent_change":228,"volume":856,"transactions":9,"vwap":475},"2026-06-05",0.86400002,0.91600001,-0.001,66300,{"date":858,"open":708,"high":859,"low":708,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",0.98000002,0.88099998,0.021,2.44,46500,{"date":865,"open":866,"high":867,"low":708,"close":708,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":708},"2026-06-03",0.90600002,0.97000003,-0.05,-5.49,136800,{"date":872,"open":873,"high":859,"low":874,"close":875,"change":193,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-02",0.92000002,0.90100002,0.91000003,1.11,77400,{"date":879,"open":880,"high":859,"low":881,"close":804,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":804},"2026-06-01",0.91100001,0.86699998,-0.07,-7.22,83300,{"date":886,"open":847,"high":887,"low":888,"close":867,"change":286,"percent_change":889,"volume":890,"transactions":9,"vwap":867},"2026-05-29",0.97799999,0.88999999,7.78,74600,{"date":892,"open":777,"high":841,"low":777,"close":804,"change":893,"percent_change":894,"volume":870,"transactions":9,"vwap":804},"2026-05-28",0.031,3.57,{"date":896,"open":670,"high":897,"low":670,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-27",0.91500002,0.86900002,0.055,6.76,118700,{"date":903,"open":475,"high":888,"low":194,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",0.81400001,-0.076,-8.54,119400,{"date":909,"open":875,"high":873,"low":708,"close":888,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":888},"2026-05-22",-0.033,-3.58,95700,{"date":914,"open":867,"high":859,"low":701,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-21",0.92299998,-0.026,-2.74,75400,{"date":920,"open":687,"high":921,"low":687,"close":541,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":541},"2026-05-20",1.045,0.089,10.35,135700,{"date":926,"open":927,"high":804,"low":735,"close":708,"change":163,"percent_change":928,"volume":929,"transactions":9,"vwap":708},"2026-05-19",0.80800003,3.61,106500,{"date":931,"open":932,"high":834,"low":687,"close":687,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":687},"2026-05-18",0.94999999,-0.075,-8.29,77100,{"date":937,"open":834,"high":938,"low":939,"close":701,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":701},"2026-05-15",0.99000001,0.861,-0.085,-8.59,197700,{"date":944,"open":945,"high":284,"low":946,"close":938,"change":163,"percent_change":947,"volume":948,"transactions":9,"vwap":938},"2026-05-14",0.93300003,0.93000001,3.13,87600,{"date":950,"open":171,"high":951,"low":952,"close":834,"change":818,"percent_change":953,"volume":954,"transactions":9,"vwap":834},"2026-05-13",1.02,0.90200001,-5.88,126500,{"date":956,"open":867,"high":957,"low":867,"close":951,"change":69,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-05-12",1.16,5.15,318800,{"date":961,"open":951,"high":962,"low":963,"close":867,"change":868,"percent_change":964,"volume":965,"transactions":9,"vwap":867},"2026-05-11",1.06,0.963,-4.9,170800,{"date":967,"open":968,"high":13,"low":951,"close":951,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":951},"2026-05-08",1.13,-0.08,-7.27,213600,{"date":973,"open":974,"high":975,"low":834,"close":15,"change":103,"percent_change":976,"volume":977,"transactions":9,"vwap":15},"2026-05-07",0.98799998,1.14,11.11,163900,{"date":979,"open":968,"high":980,"low":932,"close":938,"change":514,"percent_change":981,"volume":982,"transactions":9,"vwap":938},"2026-05-06",1.237,-12.39,492600,{"date":984,"open":77,"high":219,"low":985,"close":968,"change":50,"percent_change":986,"volume":987,"transactions":9,"vwap":968},"2026-05-05",1.08,3.67,464900,{"date":989,"open":859,"high":251,"low":859,"close":77,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":77},"2026-05-04",0.101,10.21,288700,{"date":994,"open":995,"high":957,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-01",0.86299998,0.82200003,0.98900002,0.114,13.03,978900,{"date":1002,"open":806,"high":932,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",0.84500003,0.875,0.015,1.74,310300,{"date":1009,"open":345,"high":1010,"low":345,"close":708,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":708},"2026-04-29",0.889,0.08,10.26,152300,{"date":1015,"open":1016,"high":670,"low":1017,"close":748,"change":627,"percent_change":1018,"volume":1019,"transactions":9,"vwap":748},"2026-04-28",0.81599998,0.759,-2.5,90900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":678,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":678},"2026-04-27",0.69,0.82700002,0.63700002,0.13,19.4,795000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":767,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":767},"2026-04-24",0.63800001,0.71899998,0.62300003,0.048,7.72,59000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":837,"transactions":9,"vwap":1040},"2026-04-23",0.64499998,0.59200001,0.62199998,-0.003,-0.48,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":194,"volume":1049,"transactions":9,"vwap":1047},"2026-04-22",0.63300002,0.57700002,0.625,0.005,156200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":455,"change":710,"percent_change":1055,"volume":1056,"transactions":9,"vwap":455},"2026-04-21",0.62400001,0.64399999,0.588,-1.74,59400,{"date":1058,"open":1022,"high":1022,"low":481,"close":1059,"change":825,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-20",0.63099998,-7.61,116200,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":868,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-17",0.73400003,0.66299999,0.68300003,-6.82,67800,{"date":1070,"open":1071,"high":345,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-16",0.65499997,0.63499999,0.73299998,0.078,11.91,112400,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1071,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1071},"2026-04-15",0.59399998,0.66799998,0.053,8.8,31200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-14",0.56999999,0.64999998,0.56800002,0.602,0.042,7.5,132300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":464,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-13",0.58999997,0.60299999,0.546,0.56,-1.23,201600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-10",0.59899998,0.61799997,0.55800003,0.56699997,-0.029,-4.87,71900,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":252,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-09",0.63599998,0.57300001,0.59600002,-6.29,184500,{"date":1118,"open":1119,"high":1120,"low":455,"close":1112,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1112},"2026-04-08",0.68099999,0.77899998,-0.054,-7.83,193800,{"date":1125,"open":1126,"high":672,"low":1127,"close":1022,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1022},"2026-04-07",0.61699998,0.61500001,0.06,9.52,238300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":481,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":481},"2026-04-06",0.59799999,0.667,0.55000001,0.033,5.53,210100,{"date":1140,"open":1141,"high":1142,"low":23,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-02",0.57099998,0.60500002,0.597,0.028,4.92,83400,{"date":1148,"open":1149,"high":1150,"low":1098,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",0.66100001,0.79000002,0.56900001,-0.051,-8.23,323400,{"date":1156,"open":1086,"high":1157,"low":1086,"close":455,"change":899,"percent_change":1158,"volume":1159,"transactions":9,"vwap":455},"2026-03-31",0.68000001,9.73,367300,{"date":1161,"open":1157,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-30",0.70499998,0.54400003,0.565,-0.105,-15.67,185800,{"date":1169,"open":1170,"high":760,"low":1171,"close":767,"change":905,"percent_change":1172,"volume":1173,"transactions":9,"vwap":767},"2026-03-27",0.72600001,0.60100001,-10.19,188200,{"date":1175,"open":767,"high":996,"low":767,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-26",0.74599999,0.056,8.12,391200,{"date":1181,"open":1182,"high":1183,"low":455,"close":1022,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1022},"2026-03-25",0.76099998,0.76700002,-0.071,-9.33,575100,{"date":1188,"open":1189,"high":1190,"low":1182,"close":1182,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1182},"2026-03-24",0.838,0.88700002,-0.069,-8.31,416900,{"date":1195,"open":1196,"high":789,"low":1150,"close":687,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":687},"2026-03-23",0.79400003,0.052,6.68,133600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":766,"change":1144,"percent_change":1205,"volume":1206,"transactions":9,"vwap":766},"2026-03-20",0.755,0.79100001,0.74699998,3.73,254700,{"date":1208,"open":1064,"high":1209,"low":1210,"close":345,"change":163,"percent_change":1211,"volume":1212,"transactions":9,"vwap":345},"2026-03-19",0.79500002,0.713,4.17,68300,{"date":1214,"open":748,"high":1150,"low":778,"close":679,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":679},"2026-03-18",-0.083,-10.34,173200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-17",0.71399999,0.85500002,0.80299997,0.067,9.1,73100,{"date":1227,"open":748,"high":678,"low":753,"close":653,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":653},"2026-03-16",-0.004,-0.54,71100,{"date":1232,"open":1233,"high":194,"low":1031,"close":741,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":741},"2026-03-13",0.79799998,-0.032,-4.15,46700,{"date":1238,"open":1239,"high":1240,"low":1183,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-12",0.80699998,0.84200001,0.77200001,-0.008,-1.03,73900,{"date":1246,"open":670,"high":1247,"low":1182,"close":748,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":748},"2026-03-11",0.83499998,-0.062,-7.36,65800,{"date":1252,"open":888,"high":835,"low":1253,"close":1240,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1240},"2026-03-10",0.82499999,-0.043,-4.86,22000,{"date":1258,"open":804,"high":873,"low":1240,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-09",0.88499999,-0.012,-1.34,85400,{"date":1264,"open":853,"high":804,"low":1240,"close":803,"change":69,"percent_change":1265,"volume":1266,"transactions":9,"vwap":803},"2026-03-06",5.9,92200,{"date":1268,"open":804,"high":873,"low":1253,"close":709,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":709},"2026-03-05",0.008,0.95,39400,{"date":1273,"open":1274,"high":873,"low":1016,"close":1275,"change":454,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-04",0.84600002,0.83899999,0.48,23600,{"date":1279,"open":777,"high":777,"low":1280,"close":1247,"change":916,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1247},"2026-03-03",0.81099999,-3.02,10500,{"date":1284,"open":888,"high":1285,"low":797,"close":939,"change":464,"percent_change":84,"volume":1286,"transactions":9,"vwap":939},"2026-03-02",0.92900002,51700,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":69,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-27",0.80199999,0.89200002,0.86799997,6.11,30600,{"date":1295,"open":708,"high":888,"low":1222,"close":1296,"change":113,"percent_change":704,"volume":1297,"transactions":9,"vwap":1296},"2026-02-26",0.81800002,50500,{"date":1299,"open":1289,"high":708,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-25",0.75199997,0.84799999,0.063,8.03,83500,{"date":1306,"open":1120,"high":1274,"low":1183,"close":688,"change":754,"percent_change":76,"volume":1307,"transactions":9,"vwap":688},"2026-02-24",45100,{"date":1309,"open":778,"high":777,"low":1022,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-23",0.76599997,0.049,6.83,182000,{"date":1315,"open":1182,"high":1316,"low":1134,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-20",0.78100002,0.71700001,-0.078,-9.81,264500,{"date":1322,"open":796,"high":678,"low":345,"close":1209,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1209},"2026-02-19",0.012,1.53,52500,{"date":1327,"open":1328,"high":1233,"low":1202,"close":796,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":796},"2026-02-18",0.75800002,0.017,2.22,40900,{"date":1333,"open":748,"high":678,"low":741,"close":1310,"change":1334,"percent_change":1335,"volume":1266,"transactions":9,"vwap":1310},"2026-02-17",-0.023,-2.92,{"date":1337,"open":748,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-13",0.85399997,0.764,0.78899997,0.003,0.38,24500,{"date":1345,"open":687,"high":806,"low":1120,"close":735,"change":807,"percent_change":1346,"volume":1347,"transactions":9,"vwap":735},"2026-02-12",-4.61,69800,{"date":1349,"open":1240,"high":1240,"low":1350,"close":1351,"change":1352,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-11",0.76300001,0.824,0,74100,{"date":1355,"open":670,"high":1356,"low":927,"close":1351,"change":193,"percent_change":202,"volume":1357,"transactions":9,"vwap":1351},"2026-02-10",0.83700001,62000,{"date":1359,"open":670,"high":325,"low":1360,"close":904,"change":1341,"percent_change":1361,"volume":1362,"transactions":9,"vwap":904},"2026-02-09",0.78200001,0.37,127100,{"date":1364,"open":678,"high":1275,"low":679,"close":1280,"change":1365,"percent_change":218,"volume":1366,"transactions":9,"vwap":1280},"2026-02-06",0.011,319100,{"date":1368,"open":777,"high":261,"low":1369,"close":678,"change":252,"percent_change":1370,"volume":1371,"transactions":9,"vwap":678},"2026-02-05",0.676,-4.76,4861000,{"date":1373,"open":875,"high":541,"low":194,"close":805,"change":1234,"percent_change":1374,"volume":1375,"transactions":9,"vwap":805},"2026-02-04",-3.67,110500,{"date":1377,"open":1378,"high":284,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-03",0.94499999,0.87099999,0.87199998,-0.073,-7.72,135100,{"date":1385,"open":1386,"high":284,"low":1387,"close":1378,"change":544,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2026-02-02",0.98299998,0.91299999,-5.5,197600,{"date":1391,"open":1392,"high":951,"low":932,"close":171,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":171},"2026-01-30",0.95200002,0.029,2.99,151800,{"date":1397,"open":867,"high":1398,"low":1399,"close":1400,"change":1323,"percent_change":12,"volume":1401,"transactions":9,"vwap":1400},"2026-01-29",0.97899997,0.92500001,0.97100002,44500,{"date":1403,"open":171,"high":171,"low":315,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-28",0.95899999,-0.021,-2.14,104100,{"date":1409,"open":859,"high":171,"low":1410,"close":859,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":859},"2026-01-27",0.96600002,0.014,1.45,42400,{"date":1415,"open":171,"high":171,"low":1416,"close":1410,"change":210,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1410},"2026-01-26",0.96200001,-1.02,37300,{"date":1420,"open":867,"high":171,"low":834,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-23",0.97600001,0.016,1.67,32800,{"date":1426,"open":867,"high":1427,"low":834,"close":834,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":834},"2026-01-22",0.98500001,-0.015,-1.54,17700,{"date":1432,"open":834,"high":1433,"low":834,"close":1434,"change":1090,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-21",1.01,0.97500002,4.5,33500,{"date":1438,"open":171,"high":275,"low":946,"close":945,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":945},"2026-01-20",-0.087,-8.53,92800,{"date":1443,"open":834,"high":951,"low":834,"close":951,"change":163,"percent_change":1444,"volume":1445,"transactions":9,"vwap":951},"2026-01-16",3.03,55100,{"date":1447,"open":171,"high":1448,"low":867,"close":938,"change":627,"percent_change":1449,"volume":1450,"transactions":9,"vwap":938},"2026-01-15",1.025,-1.98,54600,{"date":1452,"open":284,"high":98,"low":1398,"close":1433,"change":818,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1433},"2026-01-14",-5.61,108900,{"date":1456,"open":1457,"high":77,"low":284,"close":1457,"change":193,"percent_change":315,"volume":1458,"transactions":9,"vwap":1457},"2026-01-13",1.07,55700,{"date":1460,"open":77,"high":15,"low":98,"close":962,"change":113,"percent_change":1461,"volume":1462,"transactions":9,"vwap":962},"2026-01-12",-2.75,38100,{"date":1464,"open":15,"high":1465,"low":1457,"close":77,"change":1352,"percent_change":1352,"volume":1466,"transactions":9,"vwap":77},"2026-01-09",1.12,28600,{"date":1468,"open":1465,"high":957,"low":1457,"close":77,"change":113,"percent_change":1469,"volume":1470,"transactions":9,"vwap":77},"2026-01-08",-2.68,60700,{"date":1472,"open":975,"high":975,"low":15,"close":1465,"change":1428,"percent_change":108,"volume":1473,"transactions":9,"vwap":1465},"2026-01-07",22200,{"date":1475,"open":1465,"high":1476,"low":985,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-06",1.164,1.135,0.035,3.18,121600,{"date":1482,"open":15,"high":975,"low":15,"close":15,"change":252,"percent_change":1483,"volume":856,"transactions":9,"vwap":15},"2026-01-05",-3.51,{"date":1485,"open":13,"high":201,"low":876,"close":975,"change":252,"percent_change":1486,"volume":1487,"transactions":9,"vwap":975},"2026-01-02",-3.39,41900,{"date":1489,"open":1457,"high":261,"low":1457,"close":261,"change":1128,"percent_change":1490,"volume":1491,"transactions":9,"vwap":261},"2025-12-31",5.36,152200,{"date":1493,"open":15,"high":1465,"low":15,"close":1465,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1465},"2025-12-30",0.02,1.82,43700,{"date":1498,"open":968,"high":975,"low":1499,"close":15,"change":252,"percent_change":1483,"volume":1500,"transactions":9,"vwap":15},"2025-12-29",1.065,113100,{"date":1502,"open":1465,"high":16,"low":876,"close":975,"change":1352,"percent_change":1352,"volume":1503,"transactions":9,"vwap":975},"2025-12-26",23500,{"date":1505,"open":1465,"high":1506,"low":77,"close":975,"change":1352,"percent_change":1352,"volume":1507,"transactions":9,"vwap":975},"2025-12-24",1.145,76600,{"date":1509,"open":968,"high":975,"low":985,"close":975,"change":1352,"percent_change":1352,"volume":1510,"transactions":9,"vwap":975},"2025-12-23",62300,{"date":1512,"open":968,"high":16,"low":985,"close":975,"change":193,"percent_change":475,"volume":1513,"transactions":9,"vwap":975},"2025-12-22",251200,{"date":1515,"open":968,"high":975,"low":77,"close":968,"change":210,"percent_change":1516,"volume":1517,"transactions":9,"vwap":968},"2025-12-19",-0.88,77800,{"date":1519,"open":1520,"high":261,"low":15,"close":975,"change":210,"percent_change":1521,"volume":1522,"transactions":9,"vwap":975},"2025-12-18",1.128,-0.87,175900,{"date":1524,"open":975,"high":251,"low":1525,"close":16,"change":113,"percent_change":1526,"volume":1527,"transactions":9,"vwap":16},"2025-12-17",1.111,-2.54,76700,{"date":1529,"open":968,"high":261,"low":77,"close":261,"change":69,"percent_change":1530,"volume":1531,"transactions":9,"vwap":261},"2025-12-16",4.42,160500,{"date":1533,"open":16,"high":251,"low":1465,"close":968,"change":627,"percent_change":1055,"volume":1534,"transactions":9,"vwap":968},"2025-12-15",83800,{"date":1536,"open":975,"high":957,"low":15,"close":16,"change":1494,"percent_change":1537,"volume":1538,"transactions":9,"vwap":16},"2025-12-12",1.77,114000,{"date":1540,"open":13,"high":259,"low":1541,"close":968,"change":252,"percent_change":1542,"volume":1543,"transactions":9,"vwap":968},"2025-12-11",1.125,-3.42,107300,{"date":1545,"open":261,"high":192,"low":1506,"close":251,"change":1352,"percent_change":1352,"volume":1546,"transactions":9,"vwap":251},"2025-12-10",111200,{"date":1548,"open":16,"high":13,"low":16,"close":251,"change":50,"percent_change":762,"volume":1549,"transactions":9,"vwap":251},"2025-12-09",125700,{"date":1551,"open":957,"high":1552,"low":15,"close":968,"change":627,"percent_change":1055,"volume":1553,"transactions":9,"vwap":968},"2025-12-08",1.196,133100,{"date":1555,"open":975,"high":1556,"low":968,"close":16,"change":193,"percent_change":475,"volume":1557,"transactions":9,"vwap":16},"2025-12-05",1.191,148700,{"date":1559,"open":16,"high":16,"low":15,"close":975,"change":210,"percent_change":1521,"volume":1560,"transactions":9,"vwap":975},"2025-12-04",145700,{"date":1562,"open":16,"high":251,"low":15,"close":16,"change":193,"percent_change":475,"volume":1563,"transactions":9,"vwap":16},"2025-12-03",115900,{"date":1565,"open":975,"high":251,"low":876,"close":975,"change":193,"percent_change":475,"volume":1566,"transactions":9,"vwap":975},"2025-12-02",115300,{"date":1568,"open":957,"high":191,"low":77,"close":968,"change":627,"percent_change":1055,"volume":1569,"transactions":9,"vwap":968},"2025-12-01",363000,{"date":1571,"open":968,"high":957,"low":1465,"close":16,"change":163,"percent_change":1572,"volume":1573,"transactions":9,"vwap":16},"2025-11-28",2.68,783700,{"date":1575,"open":251,"high":13,"low":1465,"close":1465,"change":627,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1465},"2025-11-26",-1.75,117600,{"date":1579,"open":876,"high":259,"low":15,"close":975,"change":1352,"percent_change":1352,"volume":1580,"transactions":9,"vwap":975},"2025-11-25",245500,{"date":1582,"open":259,"high":259,"low":15,"close":975,"change":113,"percent_change":1583,"volume":1584,"transactions":9,"vwap":975},"2025-11-24",-2.56,167000,{"date":1586,"open":77,"high":261,"low":98,"close":251,"change":103,"percent_change":1587,"volume":1588,"transactions":9,"vwap":251},"2025-11-21",10.38,163100,{"date":1590,"open":975,"high":1591,"low":1433,"close":962,"change":627,"percent_change":1592,"volume":1593,"transactions":9,"vwap":962},"2025-11-20",1.141,-1.85,378300,{"date":1595,"open":261,"high":13,"low":921,"close":985,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":985},"2025-11-19",-0.1,-8.47,161000,{"date":1600,"open":202,"high":190,"low":876,"close":261,"change":50,"percent_change":1601,"volume":1602,"transactions":9,"vwap":261},"2025-11-18",3.51,479200,{"date":1604,"open":171,"high":12,"low":171,"close":975,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":975},"2025-11-17",0.141,14.11,1530700,{"date":1609,"open":98,"high":98,"low":946,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-14",0.99900001,-0.111,-10,1631100,{"date":1615,"open":975,"high":957,"low":1457,"close":876,"change":113,"percent_change":1616,"volume":1617,"transactions":9,"vwap":876},"2025-11-13",-2.63,189800,{"date":1619,"open":261,"high":260,"low":975,"close":975,"change":868,"percent_change":1620,"volume":1621,"transactions":9,"vwap":975},"2025-11-12",-4.2,102900,{"date":1623,"open":192,"high":191,"low":251,"close":13,"change":1352,"percent_change":1352,"volume":1624,"transactions":9,"vwap":13},"2025-11-11",41600,{"date":1626,"open":13,"high":190,"low":975,"close":13,"change":1494,"percent_change":647,"volume":1627,"transactions":9,"vwap":13},"2025-11-10",93500,{"date":1629,"open":16,"high":13,"low":876,"close":251,"change":210,"percent_change":1630,"volume":1631,"transactions":9,"vwap":251},"2025-11-07",-0.85,68800,{"date":1633,"open":259,"high":14,"low":968,"close":261,"change":627,"percent_change":1634,"volume":1635,"transactions":9,"vwap":261},"2025-11-06",-1.67,108400,{"date":1637,"open":14,"high":217,"low":259,"close":259,"change":183,"percent_change":819,"volume":1638,"transactions":9,"vwap":259},"2025-11-05",163200,{"date":1640,"open":1641,"high":1642,"low":14,"close":14,"change":969,"percent_change":1643,"volume":1644,"transactions":9,"vwap":14},"2025-11-04",1.39,1.406,-5.84,74900,{"date":1646,"open":190,"high":218,"low":261,"close":218,"change":744,"percent_change":1647,"volume":1648,"transactions":9,"vwap":218},"2025-11-03",11.38,79600,{"date":1650,"open":1651,"high":1652,"low":968,"close":202,"change":882,"percent_change":1653,"volume":1654,"transactions":9,"vwap":202},"2025-10-31",1.32,1.334,-5.38,368200,{"date":1656,"open":209,"high":1657,"low":14,"close":217,"change":627,"percent_change":1658,"volume":1659,"transactions":9,"vwap":217},"2025-10-30",1.388,-1.52,32500,{"date":1661,"open":1662,"high":1412,"low":200,"close":1651,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1651},"2025-10-29",1.44,-0.12,-8.33,432200,{"date":1667,"open":1412,"high":1668,"low":226,"close":1662,"change":252,"percent_change":83,"volume":1019,"transactions":9,"vwap":1662},"2025-10-28",1.505,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1671,"change":1352,"percent_change":1352,"volume":1673,"transactions":9,"vwap":1671},"2025-10-27",1.48,1.46,26400,{"date":1675,"open":1676,"high":1677,"low":1672,"close":1671,"change":210,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1671},"2025-10-24",1.49,1.52,-0.67,58600,{"date":1681,"open":1676,"high":1676,"low":1682,"close":1676,"change":193,"percent_change":374,"volume":1683,"transactions":9,"vwap":1676},"2025-10-23",1.47,14200,{"date":1685,"open":227,"high":1686,"low":1682,"close":1671,"change":113,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1671},"2025-10-22",1.51,-1.99,51000,{"date":1690,"open":1676,"high":1324,"low":1412,"close":1686,"change":163,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1686},"2025-10-21",2.03,71300,{"date":1694,"open":1677,"high":1695,"low":1671,"close":1671,"change":868,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1671},"2025-10-20",1.56,-3.27,152700,{"date":1699,"open":1676,"high":1695,"low":1671,"close":1324,"change":163,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1324},"2025-10-17",2,39500,{"date":1703,"open":1686,"high":1324,"low":1672,"close":227,"change":1494,"percent_change":242,"volume":1704,"transactions":9,"vwap":227},"2025-10-16",122600,{"date":1706,"open":1686,"high":1677,"low":1672,"close":1671,"change":210,"percent_change":1678,"volume":1707,"transactions":9,"vwap":1671},"2025-10-15",36500,{"date":1709,"open":1682,"high":1710,"low":1412,"close":1676,"change":210,"percent_change":1678,"volume":1711,"transactions":9,"vwap":1676},"2025-10-14",1.516,26300,{"date":1713,"open":1682,"high":1324,"low":1412,"close":227,"change":50,"percent_change":1714,"volume":1715,"transactions":9,"vwap":227},"2025-10-13",2.74,32000,{"date":1717,"open":227,"high":1718,"low":1412,"close":1672,"change":627,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1672},"2025-10-10",1.55,-1.35,51400,{"date":1722,"open":1677,"high":1695,"low":1682,"close":1671,"change":868,"percent_change":1696,"volume":1723,"transactions":9,"vwap":1671},"2025-10-09",96400,{"date":1725,"open":1726,"high":1727,"low":1677,"close":1324,"change":252,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1324},"2025-10-08",1.58,1.595,-2.55,65900,{"date":1731,"open":1732,"high":1732,"low":1677,"close":1733,"change":899,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-07",1.6,1.57,3.63,88300,{"date":1737,"open":1695,"high":1738,"low":227,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-06",1.599,1.515,-0.045,-2.88,125600,{"date":1744,"open":1686,"high":1726,"low":1671,"close":1695,"change":69,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1695},"2025-10-03",3.31,207100,{"date":1748,"open":227,"high":1749,"low":1682,"close":1686,"change":193,"percent_change":601,"volume":1750,"transactions":9,"vwap":1686},"2025-10-02",1.54,100100,{"date":1752,"open":1676,"high":1753,"low":1682,"close":227,"change":193,"percent_change":601,"volume":1754,"transactions":9,"vwap":227},"2025-10-01",1.504,22700,{"date":1756,"open":227,"high":1757,"low":235,"close":1676,"change":210,"percent_change":1678,"volume":1758,"transactions":9,"vwap":1676},"2025-09-30",1.528,123700,{"date":1760,"open":1412,"high":1761,"low":1412,"close":227,"change":69,"percent_change":1762,"volume":1763,"transactions":9,"vwap":227},"2025-09-29",1.527,3.45,85300,{"date":1765,"open":1682,"high":1671,"low":1766,"close":1412,"change":113,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1412},"2025-09-26",1.4,-2.03,51800,{"date":1770,"open":1749,"high":1771,"low":1672,"close":1671,"change":882,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1671},"2025-09-25",1.552,-4.52,74400,{"date":1775,"open":1695,"high":1776,"low":1682,"close":1718,"change":193,"percent_change":395,"volume":1777,"transactions":9,"vwap":1718},"2025-09-24",1.59,98600,{"date":1779,"open":1732,"high":1780,"low":1677,"close":1749,"change":882,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1749},"2025-09-23",1.66,-4.35,210200,{"date":1784,"open":1785,"high":1786,"low":1726,"close":1787,"change":210,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-22",1.65,1.675,1.61,-0.62,159900,{"date":1791,"open":1787,"high":1792,"low":1695,"close":1793,"change":163,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-19",1.685,1.62,1.89,139800,{"date":1797,"open":1749,"high":1793,"low":1677,"close":1776,"change":1011,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1776},"2025-09-18",5.3,122900,{"date":1801,"open":1732,"high":1423,"low":1686,"close":1686,"change":882,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1686},"2025-09-17",-4.43,98200,{"date":1805,"open":1733,"high":1780,"low":1733,"close":1726,"change":1352,"percent_change":1352,"volume":1806,"transactions":9,"vwap":1726},"2025-09-16",133300,{"date":1808,"open":1776,"high":1809,"low":1324,"close":1726,"change":1352,"percent_change":1352,"volume":1458,"transactions":9,"vwap":1726},"2025-09-15",1.7,{"date":1811,"open":1812,"high":1809,"low":1695,"close":1726,"change":252,"percent_change":1813,"volume":1271,"transactions":9,"vwap":1726},"2025-09-12",1.64,-2.47,{"date":1815,"open":1733,"high":1816,"low":1733,"close":1793,"change":69,"percent_change":1479,"volume":1817,"transactions":9,"vwap":1793},"2025-09-11",1.646,79100,{"date":1819,"open":1726,"high":1820,"low":1821,"close":1733,"change":113,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1733},"2025-09-10",1.718,1.514,-1.88,83700,{"date":1825,"open":1787,"high":1826,"low":1733,"close":1732,"change":627,"percent_change":1099,"volume":1827,"transactions":9,"vwap":1732},"2025-09-09",1.727,91100,{"date":1829,"open":1732,"high":1809,"low":1776,"close":1793,"change":163,"percent_change":1794,"volume":1720,"transactions":9,"vwap":1793},"2025-09-08",{"date":1831,"open":1787,"high":1832,"low":1733,"close":1776,"change":1352,"percent_change":1352,"volume":1833,"transactions":9,"vwap":1776},"2025-09-05",1.704,76400,{"date":1835,"open":1780,"high":647,"low":1836,"close":1776,"change":818,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1776},"2025-09-04",1.561,-3.64,66700,{"date":1840,"open":1841,"high":1842,"low":1732,"close":1785,"change":183,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1785},"2025-09-03",1.72,1.87,-5.17,136400,{"date":1846,"open":1847,"high":1848,"low":1423,"close":1006,"change":252,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1006},"2025-09-02",1.76,1.81,-2.25,74500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":627,"percent_change":1857,"volume":724,"transactions":9,"vwap":1856},"2025-08-29",1.8,1.85,1.73,1.78,-1.11,{"date":1859,"open":1860,"high":1495,"low":1809,"close":1853,"change":50,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-08-28",1.79,2.27,57600,{"date":1864,"open":1853,"high":1865,"low":1006,"close":1847,"change":252,"percent_change":1866,"volume":1823,"transactions":9,"vwap":1847},"2025-08-27",1.91,-2.22,{"date":1868,"open":1869,"high":1700,"low":1860,"close":1853,"change":113,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1853},"2025-08-26",1.84,-1.64,108300,{"date":1873,"open":1856,"high":1874,"low":1856,"close":1875,"change":1128,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-25",1.94,1.83,3.39,81200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1537,"change":69,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1537},"2025-08-22",1.68,1.849,2.91,97400,{"date":1885,"open":1780,"high":1886,"low":1780,"close":1841,"change":163,"percent_change":1856,"volume":1887,"transactions":9,"vwap":1841},"2025-08-21",1.75,47800,{"date":1889,"open":647,"high":1890,"low":1780,"close":1891,"change":868,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-20",1.797,1.69,-2.87,64200,{"date":1895,"open":1841,"high":1794,"low":1780,"close":1006,"change":50,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1006},"2025-08-19",2.35,191100,{"date":1899,"open":1695,"high":1848,"low":1672,"close":1809,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1809},"2025-08-18",0.12,7.59,139100,{"date":1904,"open":1726,"high":1905,"low":1718,"close":1726,"change":627,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1726},"2025-08-15",1.638,-1.25,69000,{"date":1909,"open":1677,"high":1793,"low":1662,"close":1732,"change":1910,"percent_change":1911,"volume":1877,"transactions":9,"vwap":1732},"2025-08-14",0.135,9.22,{"date":1913,"open":1809,"high":1809,"low":235,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-13",1.465,-0.135,-8.44,116100,{"date":1919,"open":1537,"high":1920,"low":1766,"close":1732,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1732},"2025-08-12",1.809,-0.26,-13.98,282600,{"date":1925,"open":1841,"high":1926,"low":1927,"close":1928,"change":744,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-11",2.14,1.661,1.86,8.14,230200,{"date":1932,"open":1423,"high":1933,"low":1423,"close":1841,"change":899,"percent_change":25,"volume":1934,"transactions":9,"vwap":1841},"2025-08-08",1.807,68100,{"date":1936,"open":1841,"high":1937,"low":1780,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-08-07",1.924,1.665,-0.035,-2.06,56900,{"date":1943,"open":1869,"high":1944,"low":1780,"close":1809,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1809},"2025-08-06",1.949,-0.15,-8.11,84100,{"date":1949,"open":1842,"high":1950,"low":1869,"close":1854,"change":1352,"percent_change":1352,"volume":1951,"transactions":9,"vwap":1854},"2025-08-05",1.92,14800,{"date":1953,"open":1794,"high":1954,"low":1955,"close":1854,"change":210,"percent_change":1229,"volume":1956,"transactions":9,"vwap":1854},"2025-08-04",1.989,1.822,13000,{"date":1958,"open":1855,"high":1959,"low":1960,"close":1928,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1928},"2025-08-01",1.901,1.726,0.16,9.41,96300,{"date":1965,"open":1937,"high":1966,"low":1891,"close":1809,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1809},"2025-07-31",1.99,-0.24,-12.37,112700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1874,"change":252,"percent_change":1975,"volume":1445,"transactions":9,"vwap":1874},"2025-07-30",2.02,2.13,1.88,-2.02,{"date":1977,"open":123,"high":1978,"low":1979,"close":1980,"change":1011,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-29",2.12,1.943,1.98,4.21,91400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":627,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-28",1.93,1.97,1.9,-1.04,58900,{"date":1991,"open":1950,"high":123,"low":1959,"close":1950,"change":113,"percent_change":1429,"volume":1992,"transactions":9,"vwap":1950},"2025-07-25",23300,{"date":1994,"open":123,"high":1700,"low":1794,"close":123,"change":193,"percent_change":1995,"volume":1996,"transactions":9,"vwap":123},"2025-07-24",0.52,20200,{"date":1998,"open":123,"high":1999,"low":2000,"close":1874,"change":163,"percent_change":1733,"volume":2001,"transactions":9,"vwap":1874},"2025-07-23",2.019,1.856,17900,{"date":2003,"open":2004,"high":1973,"low":2005,"close":1865,"change":882,"percent_change":704,"volume":2006,"transactions":9,"vwap":1865},"2025-07-22",2.01,1.598,123600,{"date":2008,"open":1926,"high":2009,"low":1980,"close":1980,"change":1945,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1980},"2025-07-21",2.186,-7.04,42500,{"date":2013,"open":1966,"high":2014,"low":1966,"close":1973,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1973},"2025-07-18",2.18,0.15,7.58,64000,{"date":2019,"open":1700,"high":2020,"low":2021,"close":1980,"change":210,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1980},"2025-07-17",2.08,1.951,-0.5,80500,{"date":2025,"open":2026,"high":2027,"low":123,"close":1966,"change":627,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1966},"2025-07-16",2.04,2.16,-1,60600,{"date":2031,"open":1700,"high":2032,"low":1966,"close":2004,"change":193,"percent_change":791,"volume":2033,"transactions":9,"vwap":2004},"2025-07-15",2.101,24600,{"date":2035,"open":1926,"high":1926,"low":1986,"close":1700,"change":1352,"percent_change":1352,"volume":2036,"transactions":9,"vwap":1700},"2025-07-14",117300,{"date":2038,"open":2039,"high":2040,"low":1700,"close":1700,"change":882,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1700},"2025-07-11",2.11,2.169,-3.38,79500,{"date":2044,"open":2045,"high":174,"low":2046,"close":2047,"change":882,"percent_change":1696,"volume":2048,"transactions":9,"vwap":2047},"2025-07-10",2.139,2.05,2.07,36400,{"date":2050,"open":1966,"high":1926,"low":1980,"close":1926,"change":154,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1926},"2025-07-09",9.18,25000,{"date":2054,"open":2055,"high":1926,"low":1950,"close":2056,"change":163,"percent_change":1718,"volume":2057,"transactions":9,"vwap":2056},"2025-07-08",1.965,1.96,43000,{"date":2059,"open":2004,"high":2060,"low":1950,"close":1985,"change":228,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1985},"2025-07-07",2.1,-5.39,53200,{"date":2064,"open":123,"high":2065,"low":123,"close":2026,"change":1025,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2026},"2025-07-03",2.09,6.81,21900,{"date":2069,"open":1980,"high":2046,"low":2070,"close":1865,"change":252,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1865},"2025-07-02",1.851,-2.05,145400,{"date":2074,"open":123,"high":1700,"low":2075,"close":123,"change":193,"percent_change":1995,"volume":2076,"transactions":9,"vwap":123},"2025-07-01",1.847,21200,{"date":2078,"open":2056,"high":2079,"low":1842,"close":1874,"change":113,"percent_change":1658,"volume":2080,"transactions":9,"vwap":1874},"2025-06-30",1.994,97900,{"date":2082,"open":1928,"high":1986,"low":2083,"close":1986,"change":1900,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1986},"2025-06-27",1.825,6.49,66400,{"date":2087,"open":1854,"high":1865,"low":2088,"close":1854,"change":1352,"percent_change":1352,"volume":2089,"transactions":9,"vwap":1854},"2025-06-26",1.764,26900,{"date":2091,"open":1865,"high":2092,"low":2093,"close":1854,"change":969,"percent_change":1235,"volume":2094,"transactions":9,"vwap":1854},"2025-06-25",1.912,1.63,59600,{"date":2096,"open":1841,"high":1979,"low":2097,"close":1985,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1985},"2025-06-24",1.689,0.2,11.56,90300,{"date":2102,"open":1793,"high":1006,"low":1793,"close":1855,"change":1011,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1855},"2025-06-23",4.85,44300,{"date":2106,"open":1880,"high":1860,"low":1695,"close":1785,"change":627,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1785},"2025-06-20",-1.2,46200,{"date":2110,"open":1324,"high":1853,"low":1324,"close":1423,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1423},"2025-06-18",0.17,11.33,148200,{"date":2115,"open":1726,"high":1812,"low":1671,"close":227,"change":228,"percent_change":2116,"volume":1500,"transactions":9,"vwap":227},"2025-06-17",-6.83,{"date":2118,"open":1809,"high":2119,"low":1776,"close":1787,"change":183,"percent_change":2120,"volume":2085,"transactions":9,"vwap":1787},"2025-06-16",1.815,-5.29,{"date":2122,"open":1875,"high":1874,"low":1423,"close":1809,"change":1945,"percent_change":1946,"volume":2123,"transactions":9,"vwap":1809},"2025-06-13",166000,{"date":2125,"open":2126,"high":1985,"low":1848,"close":1854,"change":627,"percent_change":2127,"volume":1266,"transactions":9,"vwap":1854},"2025-06-12",1.895,-1.07,{"date":2129,"open":1950,"high":2046,"low":1928,"close":1842,"change":868,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1842},"2025-06-11",-2.6,159600,{"date":2133,"open":1928,"high":2134,"low":1847,"close":1950,"change":1128,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1950},"2025-06-10",1.935,3.23,165200,{"date":2138,"open":1794,"high":1985,"low":1869,"close":1928,"change":113,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1928},"2025-06-09",-1.59,81400,{"date":2142,"open":1966,"high":1966,"low":1495,"close":1794,"change":818,"percent_change":2143,"volume":2036,"transactions":9,"vwap":1794},"2025-06-06",-3.08,{"date":2145,"open":1865,"high":1980,"low":1854,"close":123,"change":286,"percent_change":2146,"volume":2147,"transactions":9,"vwap":123},"2025-06-05",3.72,213300,{"date":2149,"open":1776,"high":2004,"low":1749,"close":1974,"change":43,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1974},"2025-06-04",19.75,594500,{"date":2153,"open":226,"high":1891,"low":217,"close":1733,"change":2015,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1733},"2025-06-03",10.56,331300,{"date":2157,"open":1766,"high":2158,"low":260,"close":226,"change":163,"percent_change":2027,"volume":809,"transactions":9,"vwap":226},"2025-06-02",1.43,{"date":2160,"open":2161,"high":235,"low":2162,"close":1641,"change":163,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1641},"2025-05-30",1.34,1.335,2.21,73700,{"date":2166,"open":235,"high":235,"low":217,"close":2167,"change":113,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-29",1.36,-2.16,46800,{"date":2171,"open":1676,"high":1739,"low":2172,"close":1641,"change":183,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1641},"2025-05-28",1.342,-6.08,529600,{"date":2176,"open":1766,"high":1324,"low":2167,"close":1671,"change":50,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1671},"2025-05-27",2.78,443000,{"date":2180,"open":1662,"high":1662,"low":218,"close":1662,"change":210,"percent_change":2181,"volume":1773,"transactions":9,"vwap":1662},"2025-05-23",-0.69,{"date":2183,"open":574,"high":2184,"low":2167,"close":1412,"change":1128,"percent_change":2185,"volume":901,"transactions":9,"vwap":1412},"2025-05-22",1.499,4.32,{"date":2187,"open":260,"high":226,"low":2188,"close":1641,"change":1128,"percent_change":2189,"volume":907,"transactions":9,"vwap":1641},"2025-05-21",1.255,4.51,{"date":2191,"open":957,"high":1766,"low":975,"close":260,"change":154,"percent_change":2192,"volume":2193,"transactions":9,"vwap":260},"2025-05-20",15.65,396500,{"date":2195,"open":985,"high":957,"low":98,"close":16,"change":69,"percent_change":2196,"volume":2104,"transactions":9,"vwap":16},"2025-05-19",4.55,{"date":2198,"open":859,"high":975,"low":859,"close":15,"change":1900,"percent_change":2199,"volume":2200,"transactions":9,"vwap":15},"2025-05-16",12.24,189600,{"date":2202,"open":859,"high":275,"low":824,"close":859,"change":210,"percent_change":2203,"volume":2204,"transactions":9,"vwap":859},"2025-05-15",-1.01,131800,{"date":2206,"open":859,"high":2207,"low":932,"close":938,"change":193,"percent_change":951,"volume":929,"transactions":9,"vwap":938},"2025-05-14",1.068,{"date":2209,"open":171,"high":1433,"low":2210,"close":859,"change":113,"percent_change":2211,"volume":2212,"transactions":9,"vwap":859},"2025-05-13",0.977,-2.97,20000,{"date":2214,"open":975,"high":975,"low":867,"close":1433,"change":882,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1433},"2025-05-12",-6.48,250500,{"date":2218,"open":171,"high":1465,"low":938,"close":985,"change":922,"percent_change":2219,"volume":2220,"transactions":9,"vwap":985},"2025-05-09",8.98,171400,{"date":2222,"open":315,"high":275,"low":315,"close":2223,"change":2224,"percent_change":2185,"volume":2225,"transactions":9,"vwap":2223},"2025-05-08",0.991,0.041,114500,{"date":2227,"open":867,"high":275,"low":2228,"close":932,"change":1428,"percent_change":2229,"volume":2230,"transactions":9,"vwap":932},"2025-05-07",0.93099999,-1.55,27200,{"date":2232,"open":974,"high":275,"low":315,"close":2233,"change":113,"percent_change":1281,"volume":2234,"transactions":9,"vwap":2233},"2025-05-06",0.96499997,35600,{"date":2236,"open":951,"high":98,"low":1410,"close":728,"change":2237,"percent_change":2238,"volume":1212,"transactions":9,"vwap":728},"2025-05-05",-0.025,-2.45,{"date":2240,"open":275,"high":1457,"low":1433,"close":951,"change":1494,"percent_change":1700,"volume":2241,"transactions":9,"vwap":951},"2025-05-02",94500,{"date":2243,"open":867,"high":284,"low":867,"close":171,"change":163,"percent_change":610,"volume":2244,"transactions":9,"vwap":171},"2025-05-01",53800,{"date":2246,"open":1434,"high":2247,"low":804,"close":867,"change":163,"percent_change":2248,"volume":2249,"transactions":9,"vwap":867},"2025-04-30",0.98400003,3.19,131300,{"date":2251,"open":2252,"high":938,"low":946,"close":315,"change":784,"percent_change":1449,"volume":2253,"transactions":9,"vwap":315},"2025-04-29",0.94099998,85500,{"date":2255,"open":2256,"high":171,"low":2256,"close":1404,"change":855,"percent_change":1596,"volume":2257,"transactions":9,"vwap":1404},"2025-04-28",0.94599998,95500,{"date":2259,"open":859,"high":859,"low":932,"close":834,"change":1260,"percent_change":1099,"volume":2260,"transactions":9,"vwap":834},"2025-04-25",41200,{"date":2262,"open":875,"high":2263,"low":875,"close":2264,"change":1197,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-04-24",0.99800003,0.972,5.65,37500,{"date":2268,"open":315,"high":1433,"low":2269,"close":873,"change":627,"percent_change":2270,"volume":2271,"transactions":9,"vwap":873},"2025-04-23",0.91399997,-2.13,65500,{"date":2273,"open":875,"high":1392,"low":835,"close":315,"change":69,"percent_change":2274,"volume":2275,"transactions":9,"vwap":315},"2025-04-22",5.62,73300,{"date":178,"open":834,"high":98,"low":475,"close":888,"change":882,"percent_change":2277,"volume":2278,"transactions":9,"vwap":888},-7.29,265700]