[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMUX":3,"homepage-market-summary":31,"stock-historical-IMUX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMUX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Immunic, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immunic Inc is a clinical-stage biopharmaceutical company developing a pipeline of selective oral immunology therapies aimed at treating chronic inflammatory and autoimmune diseases, including ulcerative colitis, Crohn's disease, relapsing-remitting multiple sclerosis, and psoriasis. The company is developing small molecule products, which include IMU-838, which is a selective immune modulator that inhibits the intracellular metabolism of activated immune cells by blocking the enzyme DHODH; IMU-935 is an inverse agonist of RORyt, and IMU-856 targets the restoration of the intestinal barrier function. It operates in one segment which is Life science segment.","95","New York, X1",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.07,8,8.17,7.7,7.96,0.11,1.38,322667.461822,3782,7.9917,17.43,5.06,256107.77616306773,24.3,3135,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":183},365,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},225313,82239201.81693,-26.64,"2025-04-23",[184,185,194,205,215,225,236,247,255,266,276,287,296,307,317,327,338,349,360,371,382,392,403,412,422,433,444,453,462,472,481,489,498,508,518,527,537,547,556,565,574,584,594,603,611,620,631,641,652,663,674,684,694,703,709,718,725,733,741,748,757,763,770,777,786,793,797,805,811,817,823,831,839,845,854,860,866,873,880,888,897,904,911,919,925,934,940,946,952,957,963,970,978,985,993,1000,1009,1017,1025,1032,1041,1047,1054,1062,1069,1077,1082,1089,1098,1106,1114,1121,1128,1136,1143,1148,1156,1164,1170,1178,1185,1191,1197,1203,1208,1211,1216,1221,1224,1228,1233,1237,1243,1247,1252,1256,1261,1265,1268,1273,1278,1282,1288,1291,1296,1302,1307,1312,1316,1319,1323,1328,1335,1341,1350,1358,1365,1370,1376,1382,1388,1393,1401,1408,1416,1422,1429,1437,1442,1450,1458,1465,1471,1477,1483,1488,1496,1501,1507,1511,1520,1527,1534,1541,1545,1552,1557,1563,1569,1576,1583,1592,1599,1606,1614,1621,1628,1633,1639,1644,1649,1654,1659,1663,1667,1673,1677,1680,1684,1687,1691,1697,1703,1710,1716,1721,1725,1728,1735,1742,1749,1755,1760,1763,1769,1773,1778,1783,1789,1795,1802,1807,1812,1818,1824,1829,1834,1839,1845,1852,1858,1864,1869,1875,1881,1887,1892,1897,1902,1907,1912,1916,1923,1927,1934,1939,1943,1949,1954,1960,1964,1970,1974,1979,1983,1988,1994,2002,2006,2010,2015,2019,2025,2029,2032,2036,2040,2044,2048,2051,2057,2061,2068,2071,2076,2080,2084,2087,2092,2095,2099,2102,2107,2111,2115,2120,2123,2126,2130,2135,2139,2144,2148,2153,2157,2163,2168,2172,2176,2180,2185,2188,2193,2197,2202,2207,2212,2217,2220,2223,2227,2230,2234,2237,2240,2244,2248,2252,2257,2263,2267,2271,2276,2280,2283,2287,2291,2295,2299,2304,2308,2312,2316,2319,2322,2326,2332,2336,2339,2343,2347,2350,2353,2358,2362,2366,2370,2374,2378,2383,2388,2392,2395,2399,2403],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},8.69,8.87,7.755,-0.68,-7.87,723262.210583,6295,8.0517,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",9.3,9.4666,8.6,8.64,-0.66,-7.1,559786.860512,6821,8.821,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",9,9.44,8.74,0.39,4.38,448499.034488,7079,9.132,{"date":216,"open":217,"high":218,"low":187,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",9.6,9.63,8.91,-0.6,-6.31,435095.009693,4088,9.1511,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",9.32,9.935,9.09,9.51,0.165,1.77,660501.301638,4109,9.4856,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",9.42,9.5,9.12,9.345,0.025,0.27,316741.999966,3087,9.2688,{"date":248,"open":227,"high":249,"low":229,"close":227,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",9.535,-0.05,-0.53,448522.987965,5342,9.231,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",10.85,11.1164,9.36,9.37,-1.47,-13.56,662384.908253,9589,9.7914,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":133,"volume":273,"transactions":274,"vwap":275},"2026-09-22",10.95,11.28,10.76,10.84,0.01,430739.353233,6756,10.9956,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",10.86,11.07,10.47,10.83,0.21,1.98,468661.978062,4761,10.7135,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":243,"percent_change":293,"volume":294,"transactions":295,"vwap":280},"2026-09-18",10.3,10.74,10.21,10.62,2.61,404000.28398,4520,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",10.38,10.5,10.1,10.35,0.23,2.27,579005.172944,5727,10.2735,{"date":308,"open":299,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",10.629,10.03,10.12,-0.25,-2.41,229275.941112,3786,10.2643,{"date":318,"open":319,"high":320,"low":289,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",11.19,11.27,10.37,-0.86,-7.66,287225.729308,4138,10.5881,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",11.43,11.459,11.04,11.23,-0.19,-1.66,250666.395855,4229,11.2453,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",11.93,11.945,11.24,11.42,-0.42,-3.55,332732.348029,3592,11.4476,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",12.05,12.32,11.73,11.84,-0.35,-2.87,295938.992886,3829,11.9028,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",12.72,12.99,11.99,12.19,-0.55,-4.32,353016.81736,4130,12.3346,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",12.93,13.28,12.35,12.74,-0.37,-2.82,405369.262831,4212,12.8479,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":118,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",12.77,13.165,12.44,13.11,2.74,421300.485433,4651,12.7656,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",14.24,14.92,11.56,12.76,-1.48,-10.39,841955.000719,8734,12.8086,{"date":404,"open":405,"high":406,"low":407,"close":394,"change":143,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",14.7,15.22,14.1,-2.33,224759.528454,4584,14.4303,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",16.05,16.1,14.58,-1.22,-7.72,230232.205912,4714,15.1158,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",15.39,16,15.19,15.8,0.4,2.6,124872.290442,2325,15.7,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",16.21,16.3,15,15.4,-0.9,-5.52,357934.182485,3297,15.5258,{"date":445,"open":446,"high":447,"low":448,"close":436,"change":333,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",16.49,16.7,16.0966,-1.15,162880.575817,2705,16.4242,{"date":454,"open":455,"high":456,"low":427,"close":446,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",16.34,16.66,0.07,0.43,240790.425087,2588,16.3071,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":91,"volume":469,"transactions":470,"vwap":471},"2026-08-25",16.5,17.18,16.15,16.42,-0.04,231069.856251,2886,16.5375,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":468,"percent_change":91,"volume":478,"transactions":479,"vwap":480},"2026-08-24",16.48,16.83,16.06,16.46,140103.082784,2491,16.5659,{"date":482,"open":483,"high":475,"low":484,"close":464,"change":428,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",16.22,16.2,2.48,147689.562976,3034,16.4664,{"date":490,"open":491,"high":492,"low":493,"close":415,"change":355,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",16.39,16.67,15.92,-2.13,200595.591674,3009,16.2008,{"date":499,"open":500,"high":26,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",16.93,16.26,16.45,-0.45,-2.66,153828.856958,3191,16.6896,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",15.88,17.17,16.9,0.87,5.43,255274.647426,3392,16.5955,{"date":519,"open":520,"high":447,"low":521,"close":522,"change":523,"percent_change":333,"volume":524,"transactions":525,"vwap":526},"2026-08-17",15.84,15.5,16.03,-0.03,160381.643682,2048,16.0899,{"date":528,"open":529,"high":530,"low":531,"close":476,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",16.6,16.8399,15.86,-0.52,-3.14,79532.184081,2073,16.2202,{"date":538,"open":539,"high":540,"low":432,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",16.07,16.8624,16.58,0.65,4.08,164283.846614,3464,16.4707,{"date":548,"open":438,"high":529,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",15.15,15.93,0.45,2.91,298969.162628,3366,15.8243,{"date":557,"open":558,"high":521,"low":559,"close":560,"change":22,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",14.23,13.79,15.48,9.79,169357.456532,2928,14.8894,{"date":566,"open":558,"high":567,"low":568,"close":407,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",14.54,13.93,-0.2,-1.4,113159.262705,1996,14.1557,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":91,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",14.68,15.63,14.27,14.3,-1.65,175472.595557,2851,14.9822,{"date":585,"open":586,"high":587,"low":588,"close":567,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",14.01,14.835,13.86,0.53,3.78,145944.852015,2117,14.4294,{"date":595,"open":596,"high":597,"low":598,"close":586,"change":468,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",14.18,14.65,13.69,-0.28,241813.079898,4595,13.9542,{"date":604,"open":605,"high":606,"low":559,"close":607,"change":250,"percent_change":355,"volume":608,"transactions":609,"vwap":610},"2026-08-04",14.28,14.69,14.05,184067.129267,3849,14.1351,{"date":612,"open":407,"high":613,"low":614,"close":407,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",14.355,13.68,0.13,0.93,169569.061152,2786,13.9945,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",14.03,14.175,13.43,13.97,-0.02,-0.14,145975.463715,1758,13.9476,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",13,14.21,13.99,0.94,7.2,66909.185219,1797,13.7805,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",13.25,13.49,12.7925,13.05,-0.29,-2.17,92039.946126,2562,13.0173,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",13.73,13.7949,12.7267,13.34,-0.47,-3.4,103094.080402,2366,13.161,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",13.36,14.185,13.18,13.81,0.42,3.14,114726.517179,2758,13.8299,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",14.38,13.2,13.39,-0.89,-6.23,155704.532497,2405,13.637,{"date":685,"open":686,"high":687,"low":688,"close":605,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",14.82,15.28,14.26,-0.83,-5.49,147939.807776,2307,14.675,{"date":695,"open":696,"high":697,"low":578,"close":698,"change":468,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",15.1,15.12,15.11,-0.26,191326.764375,2371,14.7052,{"date":704,"open":437,"high":438,"low":395,"close":549,"change":705,"percent_change":48,"volume":706,"transactions":707,"vwap":708},"2026-07-21",0.15,65318.637828,1318,15.1382,{"date":710,"open":697,"high":711,"low":712,"close":437,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",15.778,14.91,-0.16,-1.06,105756.264744,2259,15.2472,{"date":719,"open":720,"high":520,"low":721,"close":722,"change":615,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-17",14.8,14.6,15.16,0.86,214600,{"date":726,"open":727,"high":722,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",14.89,14.33,15.03,-0.07,-0.46,219000,{"date":734,"open":735,"high":736,"low":737,"close":696,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":696},"2026-07-15",14.84,15.25,14.5,0.41,2.79,115400,{"date":742,"open":743,"high":744,"low":567,"close":606,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":606},"2026-07-14",14.56,15.54,0.05,0.34,176200,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",14.74,14.87,14.19,14.64,-0.13,-0.88,251800,{"date":758,"open":686,"high":437,"low":759,"close":760,"change":761,"percent_change":730,"volume":762,"transactions":9,"vwap":760},"2026-07-10",14.13,14.77,-0.01,131800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":272,"percent_change":457,"volume":769,"transactions":9,"vwap":768},"2026-07-09",14.94,15.44,14.61,14.78,122200,{"date":771,"open":772,"high":766,"low":773,"close":760,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":760},"2026-07-08",15.26,14.48,-0.59,-3.84,134200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",14.88,15.68,14.47,15.36,0.5,3.36,262700,{"date":787,"open":768,"high":788,"low":789,"close":790,"change":791,"percent_change":738,"volume":792,"transactions":9,"vwap":790},"2026-07-06",15.2,14.687,14.86,0.06,87800,{"date":794,"open":795,"high":521,"low":737,"close":720,"change":761,"percent_change":730,"volume":796,"transactions":9,"vwap":720},"2026-07-02",14.96,130100,{"date":798,"open":799,"high":800,"low":760,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",15.21,15.42,14.81,-0.56,-3.64,100700,{"date":806,"open":577,"high":807,"low":808,"close":809,"change":468,"percent_change":699,"volume":810,"transactions":9,"vwap":809},"2026-06-30",15.69,15.27,15.37,136300,{"date":812,"open":788,"high":813,"low":814,"close":815,"change":21,"percent_change":113,"volume":816,"transactions":9,"vwap":815},"2026-06-29",15.78,14.98,15.41,358000,{"date":818,"open":819,"high":520,"low":751,"close":820,"change":302,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-26",14.97,15.3,1.53,235500,{"date":824,"open":801,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",15.38,14.45,15.07,0.36,2.45,152100,{"date":832,"open":722,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",15.45,14.39,14.71,-0.36,-2.39,225600,{"date":840,"open":773,"high":815,"low":841,"close":827,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":827},"2026-06-23",14.12,0.32,2.17,224300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",14.25,15.35,14.2,14.75,0.55,3.87,302300,{"date":855,"open":856,"high":773,"low":857,"close":849,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":849},"2026-06-18",14,13.71,0,263700,{"date":861,"open":559,"high":862,"low":863,"close":849,"change":55,"percent_change":864,"volume":865,"transactions":9,"vwap":849},"2026-06-17",14.59,13.501,3.57,129600,{"date":867,"open":759,"high":868,"low":869,"close":857,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":857},"2026-06-16",14.238,13.5,-0.3,-2.14,118900,{"date":874,"open":875,"high":876,"low":877,"close":586,"change":705,"percent_change":878,"volume":879,"transactions":9,"vwap":586},"2026-06-15",13.96,14.395,13.51,1.08,138900,{"date":881,"open":882,"high":883,"low":884,"close":588,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":588},"2026-06-12",13.03,14.31,12.75,0.79,6.04,195600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",11.62,13.405,11.55,13.07,1.36,11.61,360800,{"date":898,"open":899,"high":362,"low":900,"close":901,"change":366,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",12.03,11.615,11.71,-4.49,190300,{"date":905,"open":906,"high":893,"low":907,"close":908,"change":169,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",12.4,11.7,12.26,1.66,254600,{"date":912,"open":913,"high":633,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",12.82,12,12.06,-0.71,-5.56,201700,{"date":920,"open":921,"high":921,"low":922,"close":384,"change":334,"percent_change":923,"volume":924,"transactions":9,"vwap":384},"2026-06-05",14.37,12.6,-11.5,261400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",13.92,15.24,13.8,14.43,0.26,1.83,207300,{"date":935,"open":936,"high":549,"low":927,"close":937,"change":658,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",14.53,14.17,-3.21,252000,{"date":941,"open":549,"high":549,"low":942,"close":753,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":753},"2026-06-02",14.22,-0.49,-3.24,248400,{"date":947,"open":696,"high":438,"low":597,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",15.13,0.17,1.14,171500,{"date":953,"open":696,"high":954,"low":955,"close":795,"change":761,"percent_change":730,"volume":956,"transactions":9,"vwap":795},"2026-05-29",15.77,14.755,366100,{"date":958,"open":568,"high":438,"low":959,"close":819,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":819},"2026-05-28",13.91,0.97,6.93,378300,{"date":964,"open":965,"high":606,"low":966,"close":856,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":856},"2026-05-27",12.51,12.08,1.03,7.94,395400,{"date":971,"open":643,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",13.7,12.655,12.97,-0.08,-0.61,247900,{"date":979,"open":980,"high":929,"low":981,"close":646,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":646},"2026-05-22",12.5,12.48,0.75,6.1,326600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":982,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-21",11.36,12.49,10.87,12.3,6.49,262300,{"date":994,"open":995,"high":996,"low":997,"close":892,"change":250,"percent_change":998,"volume":999,"transactions":9,"vwap":892},"2026-05-20",11.68,11.72,10.9,-0.43,204900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",11.77,11.83,11.25,11.6,-0.06,-0.51,137300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":344,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",12.1,12.105,11.4,11.66,-3.48,121500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":966,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":966},"2026-05-15",12.36,12.568,11.65,-0.575,-4.54,161700,{"date":1026,"open":633,"high":1027,"low":1028,"close":973,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":973},"2026-05-14",13.188,12.23,-0.295,-2.28,213500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",11.51,13.304,11.3,12.95,1.05,8.82,461700,{"date":1042,"open":364,"high":1011,"low":1043,"close":1044,"change":1045,"percent_change":689,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",11.454,11.9,-0.1,154900,{"date":1048,"open":890,"high":1049,"low":1050,"close":914,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":914},"2026-05-11",12.25,11.45,0.37,3.18,239400,{"date":1055,"open":1056,"high":1057,"low":1004,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",11.64,12.087,11.63,-0.12,-1.02,221500,{"date":1063,"open":1064,"high":354,"low":1065,"close":1066,"change":39,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",10.92,10.46,11.75,6.62,361200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":699,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-06",11.21,11.33,10.41,11.02,-2.3,462100,{"date":1078,"open":292,"high":1079,"low":311,"close":269,"change":174,"percent_change":1080,"volume":1081,"transactions":9,"vwap":269},"2026-05-05",11.29,6.21,274400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":292,"change":960,"percent_change":1087,"volume":1088,"transactions":9,"vwap":292},"2026-05-04",9.76,10.7,9.72,10.05,336500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",9.57,9.81,9.25,9.65,0.03,0.31,185000,{"date":1099,"open":1100,"high":291,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",10.15,9.05,9.62,-0.41,-4.09,443200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":310,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":310},"2026-04-29",10.55,10.75,9.98,-0.72,-6.7,360700,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1109,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-04-28",9.58,10.91,0.77,7.72,376000,{"date":1122,"open":199,"high":1123,"low":1124,"close":1110,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1110},"2026-04-27",10.299,8.5,1.18,13.41,409600,{"date":1129,"open":207,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-24",9.21,8.7,8.8,-0.38,-4.14,389350,{"date":1137,"open":207,"high":227,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",8.53,9.18,0.18,2,580940,{"date":1144,"open":207,"high":1145,"low":207,"close":207,"change":761,"percent_change":1146,"volume":1147,"transactions":9,"vwap":207},"2026-04-22",9.35,-0.11,261700,{"date":1149,"open":1150,"high":1151,"low":207,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",9.83,9.99,9.01,-0.54,-5.65,239590,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":503,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",9.87,10.06,9.2,9.55,-4.5,591070,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":858,"percent_change":858,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",10,10.6,9.7,330950,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1166,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1166},"2026-04-16",11,11.15,9.56,-1.1,-9.91,680500,{"date":1179,"open":1180,"high":1036,"low":299,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-15",10.8,11.1,-0.7,-5.93,354760,{"date":1186,"open":981,"high":1037,"low":907,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-14",11.8,-0.4,-3.28,287740,{"date":1192,"open":907,"high":1193,"low":907,"close":1194,"change":783,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-13",13.4,12.2,4.27,240020,{"date":1198,"open":1199,"high":1199,"low":1005,"close":907,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":907},"2026-04-10",13.1,-1.2,-9.3,199800,{"date":1204,"open":1044,"high":633,"low":1187,"close":1205,"change":48,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",12.9,8.4,157820,{"date":1209,"open":1194,"high":980,"low":1187,"close":1044,"change":858,"percent_change":858,"volume":1210,"transactions":9,"vwap":1044},"2026-04-08",130990,{"date":1212,"open":1213,"high":906,"low":1036,"close":1044,"change":169,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1044},"2026-04-07",11.78,1.71,244590,{"date":1217,"open":1218,"high":990,"low":1013,"close":907,"change":1219,"percent_change":723,"volume":1220,"transactions":9,"vwap":907},"2026-04-06",11.5,0.1,171590,{"date":1222,"open":1181,"high":1005,"low":1172,"close":1005,"change":1219,"percent_change":513,"volume":1223,"transactions":9,"vwap":1005},"2026-04-02",80860,{"date":1225,"open":1036,"high":1011,"low":1036,"close":1218,"change":428,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1218},"2026-04-01",3.6,184440,{"date":1229,"open":1085,"high":1036,"low":1167,"close":1181,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1181},"2026-03-31",0.8,7.77,163830,{"date":1234,"open":1172,"high":1218,"low":289,"close":289,"change":220,"percent_change":1235,"volume":1236,"transactions":9,"vwap":289},"2026-03-30",-5.5,201410,{"date":1238,"open":922,"high":1239,"low":997,"close":997,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":997},"2026-03-27",12.8,-1.7,-13.49,337690,{"date":1244,"open":633,"high":1199,"low":990,"close":922,"change":220,"percent_change":1245,"volume":1246,"transactions":9,"vwap":922},"2026-03-26",-4.55,158890,{"date":1248,"open":922,"high":869,"low":922,"close":677,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":677},"2026-03-25",0.7,5.6,199940,{"date":1253,"open":1044,"high":1205,"low":1044,"close":980,"change":1230,"percent_change":1254,"volume":1255,"transactions":9,"vwap":980},"2026-03-24",6.84,249260,{"date":1257,"open":1004,"high":914,"low":1258,"close":907,"change":1249,"percent_change":1259,"volume":1260,"transactions":9,"vwap":907},"2026-03-23",11.2,6.36,182360,{"date":1262,"open":1218,"high":1005,"low":1085,"close":1172,"change":220,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1172},"2026-03-20",-5.17,202430,{"date":1266,"open":1036,"high":1187,"low":1181,"close":1005,"change":1219,"percent_change":513,"volume":1267,"transactions":9,"vwap":1005},"2026-03-19",143820,{"date":1269,"open":914,"high":1011,"low":1218,"close":1218,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1218},"2026-03-18",-0.5,-4.17,120300,{"date":1274,"open":1218,"high":1275,"low":1181,"close":914,"change":428,"percent_change":1276,"volume":1277,"transactions":9,"vwap":914},"2026-03-17",12.15,3.45,282990,{"date":1279,"open":1187,"high":922,"low":1036,"close":1005,"change":1045,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1005},"2026-03-16",-0.85,229580,{"date":1283,"open":1284,"high":856,"low":1005,"close":907,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":907},"2026-03-13",13.9,-2,-14.6,505580,{"date":1289,"open":437,"high":696,"low":869,"close":972,"change":90,"percent_change":440,"volume":1290,"transactions":9,"vwap":972},"2026-03-12",520510,{"date":1292,"open":1293,"high":721,"low":1205,"close":737,"change":1294,"percent_change":906,"volume":1295,"transactions":9,"vwap":737},"2026-03-11",13.65,1.6,529480,{"date":1297,"open":1239,"high":1298,"low":1299,"close":1205,"change":428,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1205},"2026-03-10",13.75,12.65,3.2,445380,{"date":1303,"open":914,"high":1304,"low":1187,"close":980,"change":169,"percent_change":1305,"volume":1306,"transactions":9,"vwap":980},"2026-03-09",12.7,1.63,194720,{"date":1308,"open":1172,"high":980,"low":1172,"close":990,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":990},"2026-03-06",1.2,10.81,335360,{"date":1313,"open":1044,"high":1239,"low":1181,"close":1181,"change":220,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1181},"2026-03-05",-5.13,428130,{"date":1317,"open":1180,"high":914,"low":1167,"close":907,"change":48,"percent_change":1145,"volume":1318,"transactions":9,"vwap":907},"2026-03-04",361870,{"date":1320,"open":1167,"high":1218,"low":1321,"close":1085,"change":1219,"percent_change":636,"volume":1322,"transactions":9,"vwap":1085},"2026-03-03",10.45,300460,{"date":1324,"open":1325,"high":1021,"low":1084,"close":1167,"change":428,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1167},"2026-03-02",9.9,3.92,723450,{"date":1329,"open":1330,"high":1065,"low":1331,"close":1332,"change":113,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-27",9.48,9.43,10.2,7.59,378370,{"date":1336,"open":1337,"high":1330,"low":207,"close":1330,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1330},"2026-02-26",9.24,0.38,4.18,155610,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",9.02,9.38,8.78,9.1,0.12,1.34,162310,{"date":1351,"open":1124,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-24",9.08,8.31,8.98,0.33,3.82,235990,{"date":1359,"open":1337,"high":239,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",8.55,8.65,-0.75,-7.98,279540,{"date":1366,"open":239,"high":217,"low":1354,"close":1367,"change":355,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-20",9.4,-3.59,254190,{"date":1371,"open":207,"high":1332,"low":187,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-19",9.75,0.98,11.17,467270,{"date":1377,"open":1378,"high":1160,"low":1131,"close":1379,"change":1188,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-18",9.17,8.77,-4.36,225710,{"date":1383,"open":196,"high":217,"low":1384,"close":1378,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1378},"2026-02-17",8.51,0.04,0.44,613960,{"date":1389,"open":1036,"high":914,"low":1346,"close":1390,"change":458,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-13",9.13,4.94,6441350,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1131,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1131},"2026-02-12",7.55,8.94,7.25,1.28,17.25,561700,{"date":1402,"open":1403,"high":1206,"low":1404,"close":1405,"change":251,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-11",8.26,6.8,7.42,-6.67,336110,{"date":1409,"open":1410,"high":1124,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-10",7.19,7.16,7.95,0.81,11.34,538950,{"date":1417,"open":1418,"high":637,"low":1419,"close":1420,"change":636,"percent_change":722,"volume":1421,"transactions":9,"vwap":1420},"2026-02-09",6.3,5.9,7.14,355230,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1096,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-06",5.93,6.2,5.8,5.26,119200,{"date":1430,"open":1418,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-05",6.41,5.73,5.89,-0.31,-5,123870,{"date":1438,"open":1439,"high":1440,"low":886,"close":1425,"change":836,"percent_change":690,"volume":1441,"transactions":9,"vwap":1425},"2026-02-04",6.61,6.75,83040,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1096,"volume":1449,"transactions":9,"vwap":1447},"2026-02-03",6.7,6.94,6.28,6.56,0.02,93920,{"date":1451,"open":1452,"high":1453,"low":983,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-02",6.22,6.59,6.54,0.29,4.64,107250,{"date":1459,"open":1460,"high":1418,"low":1461,"close":1462,"change":705,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-30",6.13,6,6.25,2.46,110880,{"date":1466,"open":1461,"high":1467,"low":1468,"close":983,"change":272,"percent_change":1469,"volume":1470,"transactions":9,"vwap":983},"2026-01-29",6.14,5.81,0.16,115240,{"date":1472,"open":1473,"high":1418,"low":1461,"close":1474,"change":754,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",6.27,6.09,-2.09,102650,{"date":1478,"open":1479,"high":1480,"low":1461,"close":1452,"change":1182,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1452},"2026-01-27",6.88,6.9,-10.12,357160,{"date":1484,"open":1485,"high":637,"low":1440,"close":1486,"change":745,"percent_change":39,"volume":1487,"transactions":9,"vwap":1486},"2026-01-26",6.91,6.92,74520,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":761,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-23",6.98,7,6.71,6.87,-0.15,138040,{"date":1497,"open":1067,"high":1498,"low":1447,"close":1479,"change":1455,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1479},"2026-01-22",7.09,4.4,119680,{"date":1502,"open":1503,"high":1486,"low":1504,"close":1453,"change":1505,"percent_change":843,"volume":1506,"transactions":9,"vwap":1453},"2026-01-21",6.51,6.45,0.14,119700,{"date":1508,"open":1418,"high":1444,"low":1433,"close":1504,"change":243,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1504},"2026-01-20",4.37,193600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-16",6.37,6.46,6.02,6.18,-0.21,-3.29,136350,{"date":1521,"open":1404,"high":1522,"low":1523,"close":1524,"change":1146,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-15",6.85,6.26,6.39,-1.69,126530,{"date":1528,"open":1529,"high":1493,"low":1418,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-14",6.63,6.5,-0.27,-3.99,178480,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":705,"percent_change":303,"volume":1540,"transactions":9,"vwap":1539},"2026-01-13",6.76,7.1,6.52,6.77,184570,{"date":1542,"open":1480,"high":1490,"low":1543,"close":1067,"change":523,"percent_change":503,"volume":1544,"transactions":9,"vwap":1067},"2026-01-12",6.42,159910,{"date":1546,"open":1067,"high":1547,"low":1548,"close":1549,"change":1448,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-09",7.17,6.6,6.65,0.3,175570,{"date":1553,"open":1480,"high":1491,"low":1554,"close":1529,"change":1531,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1529},"2026-01-08",6.55,-3.91,152800,{"date":1558,"open":1559,"high":1498,"low":1560,"close":1480,"change":174,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1480},"2026-01-07",6.44,6.4,10.58,285230,{"date":1564,"open":1565,"high":1254,"low":1460,"close":1566,"change":754,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-06",6.72,6.24,-2.04,147440,{"date":1570,"open":1524,"high":1571,"low":1572,"close":1513,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1513},"2026-01-05",6.53,6.19,0.54,9.26,160880,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":55,"percent_change":1139,"volume":1582,"transactions":9,"vwap":1581},"2026-01-02",5.56,5.94,5.37,5.83,138980,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-31",5.19,5.4,5.09,5.34,0.24,4.71,98920,{"date":1593,"open":1594,"high":1595,"low":27,"close":1596,"change":1146,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-30",5.12,5.2,5.1,-2.11,133230,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1188,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-29",5.65,5.17,5.21,-7.13,212390,{"date":1607,"open":1608,"high":1609,"low":1586,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-26",5.86,5.97,5.61,-0.23,-3.94,182610,{"date":1615,"open":1616,"high":1617,"low":1610,"close":1618,"change":1219,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-24",5.75,5.88,5.84,1.74,77710,{"date":1622,"open":1461,"high":1623,"low":1624,"close":1625,"change":647,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-23",6.15,5.67,5.74,-4.81,122400,{"date":1629,"open":1419,"high":1530,"low":1581,"close":1630,"change":1550,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-22",6.03,5.24,182040,{"date":1634,"open":1250,"high":1635,"low":1636,"close":1432,"change":791,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1432},"2025-12-19",5.87,5.53,1.06,234890,{"date":1640,"open":1641,"high":1461,"low":1601,"close":1624,"change":754,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1624},"2025-12-18",5.85,-2.24,242630,{"date":1645,"open":983,"high":1425,"low":1646,"close":1426,"change":569,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1426},"2025-12-17",5.78,-3.33,141020,{"date":1650,"open":983,"high":1651,"low":1652,"close":1461,"change":627,"percent_change":1030,"volume":1653,"transactions":9,"vwap":1461},"2025-12-16",6.29,5.95,149850,{"date":1655,"open":1656,"high":1504,"low":1641,"close":1467,"change":975,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1467},"2025-12-15",6.35,-1.29,234230,{"date":1660,"open":1444,"high":1444,"low":1425,"close":1452,"change":143,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1452},"2025-12-12",-5.18,172340,{"date":1664,"open":1491,"high":1491,"low":1504,"close":1447,"change":1531,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1447},"2025-12-11",-3.95,220020,{"date":1668,"open":1669,"high":961,"low":1440,"close":1670,"change":615,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-10",6.78,6.83,1.94,81940,{"date":1674,"open":1548,"high":1675,"low":1548,"close":1444,"change":858,"percent_change":858,"volume":1676,"transactions":9,"vwap":1444},"2025-12-09",6.89,105650,{"date":1678,"open":961,"high":1491,"low":1439,"close":1444,"change":745,"percent_change":982,"volume":1679,"transactions":9,"vwap":1444},"2025-12-08",72940,{"date":1681,"open":1479,"high":1445,"low":1067,"close":1549,"change":1611,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1549},"2025-12-05",-3.34,99510,{"date":1685,"open":1530,"high":1480,"low":1418,"close":1479,"change":1338,"percent_change":1641,"volume":1686,"transactions":9,"vwap":1479},"2025-12-04",105620,{"date":1688,"open":1444,"high":1689,"low":1513,"close":1530,"change":626,"percent_change":1434,"volume":1690,"transactions":9,"vwap":1530},"2025-12-03",6.81,135640,{"date":1692,"open":1254,"high":1693,"low":1694,"close":1538,"change":1531,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1538},"2025-12-02",6.96,6.47,-3.98,141850,{"date":1698,"open":1537,"high":637,"low":1439,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-01",6.79,-0.33,-4.63,152890,{"date":1704,"open":1480,"high":1705,"low":1706,"close":1707,"change":21,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-28",7.15,6.86,7.12,1.57,94310,{"date":1711,"open":1537,"high":1712,"low":1713,"close":1714,"change":1006,"percent_change":1280,"volume":1715,"transactions":9,"vwap":1714},"2025-11-26",7.27,6.99,7.01,106870,{"date":1717,"open":1491,"high":1718,"low":1486,"close":1719,"change":949,"percent_change":1463,"volume":1720,"transactions":9,"vwap":1719},"2025-11-25",7.08,7.07,69070,{"date":1722,"open":1491,"high":1491,"low":1404,"close":1480,"change":1385,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1480},"2025-11-24",0.58,110420,{"date":1726,"open":1689,"high":1714,"low":1404,"close":1706,"change":626,"percent_change":647,"volume":1727,"transactions":9,"vwap":1706},"2025-11-21",60800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1479,"change":312,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1479},"2025-11-20",7.22,7.5,6.73,-3.51,188020,{"date":1736,"open":1737,"high":1738,"low":1491,"close":1739,"change":658,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-19",7.4,7.53,7.13,-6.18,103230,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1550,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-18",7.3,7.78,7.6,4.11,198590,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1744,"change":943,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1744},"2025-11-17",7.8,7.29,-6.29,132950,{"date":1756,"open":1537,"high":1757,"low":1491,"close":1758,"change":174,"percent_change":1574,"volume":1759,"transactions":9,"vwap":1758},"2025-11-14",7.88,7.79,126360,{"date":1761,"open":1751,"high":1751,"low":1491,"close":1739,"change":658,"percent_change":1740,"volume":1762,"transactions":9,"vwap":1739},"2025-11-13",139740,{"date":1764,"open":1765,"high":1766,"low":1744,"close":1746,"change":569,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1746},"2025-11-12",7.84,7.9,-2.56,96030,{"date":1770,"open":1746,"high":1751,"low":1738,"close":1751,"change":1469,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1751},"2025-11-11",2.09,91180,{"date":1774,"open":1731,"high":19,"low":1775,"close":1776,"change":551,"percent_change":1523,"volume":1777,"transactions":9,"vwap":1776},"2025-11-10",7.21,7.64,110820,{"date":1779,"open":1491,"high":1744,"low":1780,"close":1410,"change":1140,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1410},"2025-11-07",6.74,2.57,114060,{"date":1784,"open":1744,"high":1785,"low":961,"close":1714,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1714},"2025-11-06",7.34,-0.22,-3.04,71680,{"date":1790,"open":1491,"high":1791,"low":1491,"close":1792,"change":842,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-05",7.39,7.23,4.63,83110,{"date":1796,"open":1797,"high":1798,"low":1444,"close":1485,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1485},"2025-11-04",7.48,7.63,-0.57,-7.62,190440,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1797,"change":1434,"percent_change":1695,"volume":1806,"transactions":9,"vwap":1797},"2025-11-03",7.85,7.26,227160,{"date":1808,"open":1766,"high":17,"low":1809,"close":1758,"change":250,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1758},"2025-10-31",7.75,-0.64,87210,{"date":1813,"open":1814,"high":1815,"low":1751,"close":1765,"change":627,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1765},"2025-10-30",8.05,8.19,-1.75,69400,{"date":1819,"open":1206,"high":1820,"low":1821,"close":1822,"change":344,"percent_change":1435,"volume":1823,"transactions":9,"vwap":1822},"2025-10-29",8.41,7.89,7.98,105570,{"date":1825,"open":1124,"high":1131,"low":1826,"close":1206,"change":745,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1206},"2025-10-28",8.11,0.6,155760,{"date":1830,"open":1809,"high":1124,"low":1809,"close":1831,"change":159,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-27",8.35,8.72,198730,{"date":1835,"open":1751,"high":1766,"low":1746,"close":1836,"change":1059,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-24",7.68,-1.54,120210,{"date":1840,"open":1821,"high":1841,"low":1746,"close":1751,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1751},"2025-10-23",8.08,-0.09,-1.14,140850,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1821,"change":1700,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1821},"2025-10-22",8.22,8.25,7.81,-4.01,173260,{"date":1853,"open":1854,"high":1820,"low":1855,"close":1847,"change":627,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1847},"2025-10-21",8.3,8.02,-1.67,141840,{"date":1859,"open":97,"high":198,"low":1860,"close":1861,"change":828,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-20",8.06,8.36,4.5,117380,{"date":1865,"open":17,"high":1866,"low":1751,"close":17,"change":713,"percent_change":1867,"volume":1868,"transactions":9,"vwap":17},"2025-10-17",8.18,-1.96,156920,{"date":1870,"open":1206,"high":1124,"low":1871,"close":1872,"change":1517,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",8.03,8.16,-2.51,138540,{"date":1876,"open":1124,"high":1131,"low":1877,"close":1878,"change":975,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-15",8.2,8.37,-0.95,120970,{"date":1882,"open":1883,"high":1883,"low":1206,"close":1884,"change":1270,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-14",8.95,8.45,-5.59,162930,{"date":1888,"open":1889,"high":1346,"low":1132,"close":1883,"change":468,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1883},"2025-10-13",8.99,-0.44,127890,{"date":1893,"open":1894,"high":196,"low":1895,"close":1889,"change":1517,"percent_change":1030,"volume":1896,"transactions":9,"vwap":1889},"2025-10-10",9.23,8.61,171620,{"date":1898,"open":229,"high":1160,"low":1899,"close":1160,"change":1900,"percent_change":829,"volume":1901,"transactions":9,"vwap":1160},"2025-10-09",8.9,0.22,116900,{"date":1903,"open":207,"high":196,"low":1904,"close":1354,"change":1140,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1354},"2025-10-08",8.81,2.05,137600,{"date":1908,"open":217,"high":1909,"low":1895,"close":1132,"change":220,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1132},"2025-10-07",9.77,-6.38,248330,{"date":1913,"open":217,"high":1110,"low":1574,"close":1367,"change":1133,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1367},"2025-10-06",-3.89,204330,{"date":1917,"open":1918,"high":1325,"low":1919,"close":1920,"change":705,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-03",9.53,9.34,9.78,1.56,170660,{"date":1924,"open":1925,"high":300,"low":239,"close":218,"change":1095,"percent_change":1096,"volume":1926,"transactions":9,"vwap":218},"2025-10-02",9.84,204790,{"date":1928,"open":1929,"high":217,"low":1930,"close":217,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":217},"2025-10-01",8.67,8.62,0.78,8.84,144320,{"date":1935,"open":1367,"high":239,"low":1936,"close":1039,"change":251,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1039},"2025-09-30",8.46,-5.67,173170,{"date":1940,"open":1941,"high":1258,"low":1130,"close":1145,"change":468,"percent_change":998,"volume":1942,"transactions":9,"vwap":1145},"2025-09-29",9.73,276490,{"date":1944,"open":1346,"high":1116,"low":1945,"close":1946,"change":738,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-26",8.85,9.39,4.57,178820,{"date":1950,"open":1131,"high":1346,"low":1831,"close":1354,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1354},"2025-09-25",0.19,2.16,182380,{"date":1955,"open":207,"high":1956,"low":1957,"close":1958,"change":975,"percent_change":439,"volume":1959,"transactions":9,"vwap":1958},"2025-09-24",9.03,8.52,8.79,128930,{"date":1961,"open":1894,"high":1946,"low":1957,"close":187,"change":1786,"percent_change":1962,"volume":1963,"transactions":9,"vwap":187},"2025-09-23",-2.42,136380,{"date":1965,"open":1131,"high":1346,"low":1966,"close":229,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":229},"2025-09-22",8.56,0.64,7.57,193480,{"date":1971,"open":1972,"high":1966,"low":1847,"close":1884,"change":745,"percent_change":1827,"volume":1973,"transactions":9,"vwap":1884},"2025-09-19",8.42,86110,{"date":1975,"open":1976,"high":1124,"low":1977,"close":1206,"change":1219,"percent_change":1309,"volume":1978,"transactions":9,"vwap":1206},"2025-09-18",8.27,8.21,62460,{"date":1980,"open":1814,"high":1206,"low":17,"close":1854,"change":705,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1854},"2025-09-17",1.84,73690,{"date":1984,"open":1766,"high":1877,"low":1985,"close":1986,"change":669,"percent_change":514,"volume":1987,"transactions":9,"vwap":1986},"2025-09-16",7.74,8.15,76530,{"date":1989,"open":1871,"high":1976,"low":1990,"close":1991,"change":1517,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-15",7.52,7.73,-2.64,182990,{"date":1995,"open":1996,"high":1997,"low":1998,"close":968,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":968},"2025-09-12",8.71,8.88,7.83,-0.58,-6.81,227170,{"date":2003,"open":187,"high":207,"low":1854,"close":1957,"change":569,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1957},"2025-09-11",-2.29,168700,{"date":2007,"open":1131,"high":219,"low":186,"close":1832,"change":705,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1832},"2025-09-10",1.75,100620,{"date":2011,"open":1124,"high":1832,"low":1847,"close":2012,"change":1550,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-09",8.57,3.63,115520,{"date":2016,"open":2017,"high":1206,"low":2017,"close":1976,"change":174,"percent_change":1929,"volume":2018,"transactions":9,"vwap":1976},"2025-09-08",7.76,127060,{"date":2020,"open":1991,"high":2021,"low":1791,"close":2022,"change":1842,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-05",7.87,7.61,-1.17,205380,{"date":2026,"open":17,"high":1814,"low":1746,"close":19,"change":355,"percent_change":2027,"volume":2028,"transactions":9,"vwap":19},"2025-09-04",-4.35,128240,{"date":2030,"open":17,"high":1403,"low":19,"close":1814,"change":791,"percent_change":982,"volume":2031,"transactions":9,"vwap":1814},"2025-09-03",173460,{"date":2033,"open":1977,"high":1124,"low":2021,"close":2034,"change":1517,"percent_change":1767,"volume":2035,"transactions":9,"vwap":2034},"2025-09-02",7.99,186790,{"date":2037,"open":1379,"high":1958,"low":97,"close":1877,"change":1270,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1877},"2025-08-29",-5.75,141070,{"date":2041,"open":2042,"high":1132,"low":1360,"close":1131,"change":705,"percent_change":2008,"volume":2043,"transactions":9,"vwap":1131},"2025-08-28",8.68,68570,{"date":2045,"open":1899,"high":1899,"low":1360,"close":1360,"change":312,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1360},"2025-08-27",-2.84,100140,{"date":2049,"open":1132,"high":207,"low":1124,"close":1132,"change":1095,"percent_change":746,"volume":2050,"transactions":9,"vwap":1132},"2025-08-26",124650,{"date":2052,"open":239,"high":217,"low":2053,"close":1379,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1379},"2025-08-25",8.75,-0.73,-7.68,187330,{"date":2058,"open":239,"high":2059,"low":196,"close":239,"change":745,"percent_change":589,"volume":2060,"transactions":9,"vwap":239},"2025-08-22",9.64,110050,{"date":2062,"open":2063,"high":2064,"low":1131,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-21",9.19,9.45,0.25,2.72,83930,{"date":2069,"open":1160,"high":1337,"low":1131,"close":1160,"change":457,"percent_change":1118,"volume":2070,"transactions":9,"vwap":1160},"2025-08-20",87100,{"date":2072,"open":1325,"high":2073,"low":219,"close":1390,"change":200,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1390},"2025-08-19",9.95,-6.74,121480,{"date":2077,"open":1574,"high":1166,"low":229,"close":561,"change":1931,"percent_change":2078,"volume":2079,"transactions":9,"vwap":561},"2025-08-18",8.66,128290,{"date":2081,"open":1160,"high":1367,"low":1132,"close":1152,"change":713,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1152},"2025-08-15",-1.74,100450,{"date":2085,"open":1854,"high":1367,"low":17,"close":1378,"change":164,"percent_change":292,"volume":2086,"transactions":9,"vwap":1378},"2025-08-14",157680,{"date":2088,"open":2042,"high":1899,"low":17,"close":2089,"change":1611,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-13",8.29,-2.7,139420,{"date":2093,"open":1124,"high":2078,"low":1977,"close":1957,"change":1095,"percent_change":118,"volume":2094,"transactions":9,"vwap":1957},"2025-08-12",130290,{"date":2096,"open":1379,"high":1899,"low":1854,"close":2097,"change":1611,"percent_change":1992,"volume":2098,"transactions":9,"vwap":2097},"2025-08-11",8.49,89870,{"date":2100,"open":196,"high":1344,"low":1854,"close":1832,"change":870,"percent_change":1647,"volume":2101,"transactions":9,"vwap":1832},"2025-08-08",106270,{"date":2103,"open":1372,"high":2104,"low":1132,"close":1343,"change":2105,"percent_change":190,"volume":2106,"transactions":9,"vwap":1343},"2025-08-07",9.85,-0.77,174810,{"date":2108,"open":2109,"high":1166,"low":259,"close":561,"change":626,"percent_change":569,"volume":2110,"transactions":9,"vwap":561},"2025-08-06",9.8,70840,{"date":2112,"open":2109,"high":300,"low":2113,"close":1092,"change":1095,"percent_change":1096,"volume":2114,"transactions":9,"vwap":1092},"2025-08-05",9.61,66830,{"date":2116,"open":1337,"high":2109,"low":2117,"close":1920,"change":2118,"percent_change":1391,"volume":2119,"transactions":9,"vwap":1920},"2025-08-04",8.93,0.46,74110,{"date":2121,"open":207,"high":227,"low":1899,"close":227,"change":975,"percent_change":1280,"volume":2122,"transactions":9,"vwap":227},"2025-08-01",66990,{"date":2124,"open":217,"high":2109,"low":1160,"close":1367,"change":1786,"percent_change":2004,"volume":2125,"transactions":9,"vwap":1367},"2025-07-31",66260,{"date":2127,"open":1110,"high":1166,"low":239,"close":1102,"change":2128,"percent_change":2082,"volume":2129,"transactions":9,"vwap":1102},"2025-07-30",-0.17,65080,{"date":2131,"open":997,"high":1172,"low":1331,"close":561,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":561},"2025-07-29",-1.01,-9.35,131440,{"date":2136,"open":1013,"high":1187,"low":1167,"close":1180,"change":1188,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1180},"2025-07-28",-3.57,128750,{"date":2140,"open":1180,"high":1036,"low":2141,"close":1258,"change":783,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1258},"2025-07-25",10.4,4.67,98910,{"date":2145,"open":1325,"high":1172,"low":1325,"close":1085,"change":39,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1085},"2025-07-24",7.32,197390,{"date":2149,"open":1168,"high":1332,"low":239,"close":2150,"change":2151,"percent_change":1538,"volume":2152,"transactions":9,"vwap":2150},"2025-07-23",9.97,0.61,142080,{"date":2154,"open":2109,"high":1325,"low":2155,"close":259,"change":1385,"percent_change":458,"volume":2156,"transactions":9,"vwap":259},"2025-07-22",9.33,112030,{"date":2158,"open":1325,"high":301,"low":2159,"close":227,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":227},"2025-07-21",8.96,-0.32,-3.32,244490,{"date":2164,"open":2109,"high":1166,"low":2165,"close":2059,"change":746,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2059},"2025-07-18",9.41,3.66,182410,{"date":2169,"open":1883,"high":561,"low":2117,"close":196,"change":746,"percent_change":2170,"volume":2171,"transactions":9,"vwap":196},"2025-07-17",3.79,129350,{"date":2173,"open":1206,"high":1160,"low":1861,"close":2159,"change":123,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2159},"2025-07-16",7.56,78630,{"date":2177,"open":1124,"high":198,"low":1877,"close":2178,"change":730,"percent_change":689,"volume":2179,"transactions":9,"vwap":2178},"2025-07-15",8.33,70850,{"date":2181,"open":2182,"high":2183,"low":97,"close":1206,"change":1219,"percent_change":1309,"volume":2184,"transactions":9,"vwap":1206},"2025-07-14",8.43,8.44,37160,{"date":2186,"open":1206,"high":1124,"low":1977,"close":1854,"change":975,"percent_change":1879,"volume":2187,"transactions":9,"vwap":1854},"2025-07-11",44240,{"date":2189,"open":1877,"high":1124,"low":1849,"close":2190,"change":842,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-10",8.38,3.97,91200,{"date":2194,"open":1854,"high":1854,"low":1751,"close":1860,"change":1611,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1860},"2025-07-09",-2.77,66470,{"date":2198,"open":1751,"high":2199,"low":2200,"close":2089,"change":1967,"percent_change":1878,"volume":2201,"transactions":9,"vwap":2089},"2025-07-08",8.32,7.62,113270,{"date":2203,"open":1737,"high":1745,"low":1785,"close":2204,"change":1338,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-07",7.65,5.23,131690,{"date":2208,"open":1491,"high":2209,"low":1491,"close":1712,"change":1505,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1712},"2025-07-03",7.46,1.96,63550,{"date":2213,"open":2214,"high":637,"low":1486,"close":1739,"change":302,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1739},"2025-07-02",7.03,3.33,78450,{"date":2218,"open":637,"high":1737,"low":1480,"close":1480,"change":975,"percent_change":449,"volume":2219,"transactions":9,"vwap":1480},"2025-07-01",96540,{"date":2221,"open":637,"high":1712,"low":1480,"close":1490,"change":626,"percent_change":647,"volume":2222,"transactions":9,"vwap":1490},"2025-06-30",155500,{"date":2224,"open":1705,"high":637,"low":1480,"close":1491,"change":1045,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1491},"2025-06-27",-1.41,77540,{"date":2228,"open":1491,"high":1731,"low":1670,"close":1537,"change":133,"percent_change":1398,"volume":2229,"transactions":9,"vwap":1537},"2025-06-26",129070,{"date":2231,"open":637,"high":1791,"low":1693,"close":1714,"change":730,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1714},"2025-06-25",-0.99,124970,{"date":2235,"open":2204,"high":1985,"low":1693,"close":1718,"change":858,"percent_change":858,"volume":2236,"transactions":9,"vwap":1718},"2025-06-24",1416380,{"date":2238,"open":1731,"high":1738,"low":1539,"close":1718,"change":1059,"percent_change":1856,"volume":2239,"transactions":9,"vwap":1718},"2025-06-23",104760,{"date":2241,"open":1746,"high":1758,"low":637,"close":637,"change":699,"percent_change":2242,"volume":2243,"transactions":9,"vwap":637},"2025-06-20",-3.49,71400,{"date":2245,"open":1871,"high":1986,"low":1718,"close":2209,"change":1786,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2209},"2025-06-18",-2.86,120190,{"date":2249,"open":1206,"high":1206,"low":1731,"close":1836,"change":251,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1836},"2025-06-17",-6.46,145750,{"date":2253,"open":2254,"high":2182,"low":1814,"close":1977,"change":1469,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1977},"2025-06-16",8.34,1.99,67330,{"date":2258,"open":1854,"high":198,"low":2259,"close":1814,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1814},"2025-06-13",8.01,-0.39,-4.62,96240,{"date":2264,"open":1131,"high":1132,"low":1848,"close":2183,"change":699,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2183},"2025-06-12",-2.99,105050,{"date":2268,"open":1997,"high":207,"low":2269,"close":1131,"change":1494,"percent_change":1525,"volume":2270,"transactions":9,"vwap":1131},"2025-06-11",8.59,93510,{"date":2272,"open":1131,"high":2273,"low":1124,"close":1945,"change":1140,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1945},"2025-06-10",9.14,2.08,141030,{"date":2277,"open":1877,"high":2278,"low":20,"close":1929,"change":885,"percent_change":310,"volume":2279,"transactions":9,"vwap":1929},"2025-06-09",8.76,207710,{"date":2281,"open":2200,"high":1877,"low":1746,"close":1757,"change":705,"percent_change":1671,"volume":2282,"transactions":9,"vwap":1757},"2025-06-06",246590,{"date":2284,"open":1124,"high":2285,"low":1397,"close":1991,"change":626,"percent_change":699,"volume":2286,"transactions":9,"vwap":1991},"2025-06-05",8.73,1472280,{"date":2288,"open":2146,"high":2017,"low":1397,"close":1809,"change":551,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1809},"2025-06-04",6.16,113190,{"date":2292,"open":1537,"high":2146,"low":1689,"close":1744,"change":1550,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1744},"2025-06-03",4.29,122290,{"date":2296,"open":1404,"high":1491,"low":1560,"close":1491,"change":428,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1491},"2025-06-02",6.06,146340,{"date":2300,"open":1491,"high":2301,"low":1462,"close":1548,"change":569,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1548},"2025-05-30",7.35,-2.94,497230,{"date":2305,"open":17,"high":1132,"low":1610,"close":1404,"change":1075,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1404},"2025-05-29",-25.27,924070,{"date":2309,"open":1343,"high":196,"low":1997,"close":1346,"change":169,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1346},"2025-05-28",2.25,66980,{"date":2313,"open":1160,"high":239,"low":1132,"close":1899,"change":599,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1899},"2025-05-27",-3.05,82200,{"date":2317,"open":1346,"high":196,"low":207,"close":1139,"change":523,"percent_change":1700,"volume":2318,"transactions":9,"vwap":1139},"2025-05-23",44620,{"date":2320,"open":2273,"high":196,"low":1152,"close":1130,"change":272,"percent_change":21,"volume":2321,"transactions":9,"vwap":1130},"2025-05-22",20440,{"date":2323,"open":1918,"high":1086,"low":1956,"close":1160,"change":1153,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1160},"2025-05-21",-5.54,81310,{"date":2327,"open":2328,"high":2109,"low":260,"close":2329,"change":615,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-20",9.52,9.74,1.35,39470,{"date":2333,"open":217,"high":2334,"low":2155,"close":2113,"change":858,"percent_change":858,"volume":2335,"transactions":9,"vwap":2113},"2025-05-19",9.71,39490,{"date":2337,"open":1166,"high":310,"low":239,"close":2113,"change":355,"percent_change":1733,"volume":2338,"transactions":9,"vwap":2113},"2025-05-16",72970,{"date":2340,"open":1325,"high":300,"low":230,"close":2341,"change":1951,"percent_change":1671,"volume":2342,"transactions":9,"vwap":2341},"2025-05-15",9.96,52820,{"date":2344,"open":1166,"high":1332,"low":1168,"close":1909,"change":754,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1909},"2025-05-14",-1.31,41280,{"date":2348,"open":1325,"high":1332,"low":217,"close":1325,"change":1095,"percent_change":1550,"volume":2349,"transactions":9,"vwap":1325},"2025-05-13",57050,{"date":2351,"open":1332,"high":299,"low":1168,"close":1158,"change":1611,"percent_change":1030,"volume":2352,"transactions":9,"vwap":1158},"2025-05-12",69200,{"date":2354,"open":300,"high":299,"low":2355,"close":300,"change":1045,"percent_change":2356,"volume":2357,"transactions":9,"vwap":300},"2025-05-09",9.91,-0.98,81240,{"date":2359,"open":2109,"high":299,"low":239,"close":1332,"change":118,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1332},"2025-05-08",3.55,79490,{"date":2363,"open":997,"high":997,"low":2334,"close":2104,"change":1280,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2104},"2025-05-07",-7.94,111700,{"date":2367,"open":1258,"high":1414,"low":2141,"close":1085,"change":1270,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1085},"2025-05-06",-4.46,157650,{"date":2371,"open":1218,"high":914,"low":1258,"close":1258,"change":870,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1258},"2025-05-05",-2.61,111760,{"date":2375,"open":1218,"high":1194,"low":1181,"close":1218,"change":569,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1218},"2025-05-02",-1.71,216130,{"date":2379,"open":1332,"high":1044,"low":1166,"close":907,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":907},"2025-05-01",1.8,18.18,241980,{"date":2384,"open":980,"high":922,"low":2059,"close":1325,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1325},"2025-04-30",-2.9,-22.66,887750,{"date":2389,"open":1258,"high":1199,"low":1181,"close":1239,"change":1294,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1239},"2025-04-29",14.29,174170,{"date":2393,"open":1013,"high":1005,"low":1085,"close":1258,"change":1219,"percent_change":69,"volume":2394,"transactions":9,"vwap":1258},"2025-04-28",37450,{"date":2396,"open":907,"high":1194,"low":268,"close":1181,"change":870,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1181},"2025-04-25",-2.63,42380,{"date":2400,"open":1172,"high":892,"low":257,"close":1013,"change":428,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1013},"2025-04-24",3.64,54860,{"date":182,"open":1332,"high":1036,"low":1110,"close":1172,"change":1230,"percent_change":1765,"volume":2404,"transactions":9,"vwap":1172},108790]