[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSLE":3,"homepage-market-summary":29,"stock-historical-MSLE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MSLE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Satellos Bioscience Inc. Common Stock","Nasdaq",null,"Common Stock","Satellos Bioscience Inc is a Canadian biotechnology and drug development company. The company is developing novel therapeutics that stimulate or restore muscle regeneration in severe disorders. The company's program is focused on developing an oral therapeutic drug for Duchenne muscular dystrophy that serves to correct this dysregulation, which Satellos has identified as a root cause of the progressive nature of this disease.","21",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.54,8.08,8.3808,8.05,-0.51,-6.34,47517.083389,469,7.8613,13.395,5.304,45058.66083968924,27.6,3559,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":19,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.524,32513,11867251.870762,30.9,"2025-04-24",[182,183,192,202,210,219,229,238,249,259,268,278,288,298,308,319,329,338,348,357,367,377,387,397,408,417,427,436,445,452,460,468,477,488,498,506,516,525,534,541,550,559,567,577,584,591,597,604,612,620,630,639,648,657,666,676,686,693,699,707,713,721,726,731,736,743,750,758,767,775,784,793,802,810,818,827,834,840,846,851,858,864,870,877,883,890,896,905,912,919,927,935,942,950,957,965,973,979,985,991,996,1002,1007,1012,1016,1023,1029,1035,1042,1046,1052,1059,1067,1075,1082,1087,1092,1097,1104,1110,1116,1120,1126,1132,1139,1145,1150,1157,1163,1169,1172,1179,1184,1189,1194,1199,1205,1210,1218,1223,1226,1231,1235,1240,1245,1250,1257,1264,1272,1279,1286,1292,1299,1307,1314,1322,1331,1337,1345,1350,1356,1363,1371,1378,1384,1391,1397,1404,1410,1417,1425,1434,1440,1448,1453,1458,1464,1473,1480,1486,1493,1500,1506,1514,1521,1527,1532,1539,1547,1554,1561,1566,1573,1581,1588,1594,1598,1605,1611,1617,1623,1628,1633,1637,1641,1646,1652,1658,1665,1672,1678,1684,1687,1692,1698,1702,1708,1712,1716,1722,1727,1732,1739,1744,1747,1752,1756,1758,1763,1768,1773,1781,1786,1789,1793,1798,1804,1808,1812,1816,1822,1829,1836,1842,1847,1852,1855,1860,1865,1869,1875,1880,1886,1891,1896,1898,1902,1907,1913,1915,1920,1922,1927,1932,1937,1943,1945,1949,1953,1956,1960,1965,1970,1975,1980,1985,1988,1992,1995,1999,2004,2008,2014,2017,2021,2027,2034,2039,2044,2050,2052,2055,2060,2067,2072,2074,2078,2084,2090,2095,2100,2106,2111,2115,2119,2122,2125,2128,2132,2137,2141,2143,2146,2151,2154,2160,2164,2166,2171,2175,2182,2190,2196,2199,2203,2209,2214,2218,2222,2226,2231,2236,2240,2244,2249,2253,2256,2260,2264,2268,2272,2275,2279,2286,2290,2293,2295,2300,2303,2310,2314,2318,2321,2326,2328,2331,2333,2337,2340,2344,2348,2352,2356,2358,2361],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",8.46,8.6,-0.45,-5.29,24845.236897,441,8.3048,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",8.56,8.73,8.325,8.5,0,27735.506237,421,8.4863,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":198,"percent_change":198,"volume":207,"transactions":208,"vwap":209},"2026-10-01",8.51,8.94,8.3,79977.030285,1029,8.5814,{"date":211,"open":186,"high":212,"low":213,"close":197,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",8.82,8.45,-0.1,-1.16,89166.198982,1233,8.5621,{"date":220,"open":221,"high":222,"low":223,"close":186,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",8.67,8.85,8.35,-0.21,-2.38,433303.357394,2360,8.6273,{"date":230,"open":204,"high":231,"low":204,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",9.03,8.81,0.11,1.26,48092.794972,726,8.7848,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",8.775,8.86,8.535,8.7,-0.01,-0.11,37398.660542,467,8.7281,{"date":250,"open":197,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",8.77,8.36,8.71,0.3,3.57,40972.172013,572,8.5943,{"date":260,"open":261,"high":241,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",8.84,8.41,-0.46,-5.19,42990.988533,612,8.6262,{"date":269,"open":270,"high":271,"low":212,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",9.16,9.432,8.87,-0.31,-3.38,26800.0221,471,9.0452,{"date":279,"open":280,"high":281,"low":270,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",9.31,9.47,9.18,-0.14,-1.5,11944.0221,358,9.2403,{"date":289,"open":290,"high":291,"low":280,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",9.72,9.75,9.32,-0.36,-3.72,19816.0221,268,9.4679,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",9.27,9.7599,9.68,0.38,4.09,17616.7251,298,9.5914,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",9.5,9.66,9.185,9.3,-0.06,-0.64,29773.0831,883,9.4532,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",9.695,9.33,9.36,-0.43,-4.39,16859.449619,409,9.4343,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":150,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",9.76,10,9.79,0.41,7715.271706,155,9.9117,{"date":339,"open":340,"high":341,"low":342,"close":291,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",10.13,10.295,9.44,-0.3,-2.99,33718.0221,589,9.81,{"date":349,"open":340,"high":350,"low":351,"close":352,"change":353,"percent_change":254,"volume":354,"transactions":355,"vwap":356},"2026-09-10",10.5,9.82,10.05,0.03,47209.748458,1012,10.1794,{"date":358,"open":359,"high":360,"low":300,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",9.45,10.47,10.02,0.84,9.15,72634.033534,924,10.0115,{"date":368,"open":369,"high":370,"low":371,"close":282,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",9,9.5543,8.91,0.21,2.34,82266.0221,1001,9.2394,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":245,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",9.125,9.25,8.95,8.97,-1.21,25590.4421,227,9.1026,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":353,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",9.1274,9.38,8.96,9.08,0.33,27482.3841,817,9.1564,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",9.12,9.2,8.93,9.05,-0.03,-0.33,10719.495504,157,9.0939,{"date":409,"open":380,"high":410,"low":411,"close":392,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",9.26,9.07,-0.26,-2.78,3496.7752,207,9.1799,{"date":418,"open":419,"high":359,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",8.78,8.68,9.34,0.68,7.85,53274.293512,931,9.1558,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",9.55,8.66,-0.95,-9.89,18266.0221,474,9.1688,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",9.35,9.61,0.25,2.67,9007.5751,221,9.4705,{"date":446,"open":447,"high":429,"low":280,"close":323,"change":448,"percent_change":324,"volume":449,"transactions":450,"vwap":451},"2026-08-26",9.4,-0.04,11263.7591,191,9.4539,{"date":453,"open":429,"high":454,"low":421,"close":447,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",9.99,-0.07,-0.74,27810.065622,391,9.6981,{"date":461,"open":462,"high":462,"low":421,"close":281,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",9.8897,-0.54,-5.39,17014.0221,248,9.6035,{"date":469,"open":332,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":172,"vwap":476},"2026-08-21",10.155,9.8,10.01,-0.175,-1.72,22055.0221,9.9197,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",10.16,10.345,9.9,10.185,0.095,0.94,24882.5767,411,10.0461,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",9.62,10.69,10.09,0.28,2.85,30034.659705,370,10.1971,{"date":499,"open":500,"high":500,"low":331,"close":347,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",9.95,-0.13,-1.31,4697.550788,115,9.8335,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":393,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",9.865,10.11,9.6844,9.94,3.43,10740.35865,272,9.9158,{"date":517,"open":518,"high":519,"low":520,"close":439,"change":224,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",9.78,10.1,9.6001,-2.14,37597.296564,950,9.8376,{"date":526,"open":527,"high":528,"low":471,"close":351,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",9.96,10.07,-0.2,-2,46463.825514,278,9.9085,{"date":535,"open":536,"high":536,"low":537,"close":361,"change":198,"percent_change":198,"volume":538,"transactions":539,"vwap":540},"2026-08-12",10.08,9.91,3149.0221,134,10.0869,{"date":542,"open":543,"high":544,"low":537,"close":361,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",10.0101,10.22,0.01,0.1,17565.298395,576,10.054,{"date":551,"open":552,"high":553,"low":554,"close":472,"change":555,"percent_change":529,"volume":556,"transactions":557,"vwap":558},"2026-08-10",10.03,10.12,9.57,-0.02,12395.025726,407,9.9154,{"date":560,"open":561,"high":562,"low":347,"close":552,"change":448,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",10.205,10.38,-0.4,17763.0221,648,10.0387,{"date":568,"open":569,"high":570,"low":571,"close":528,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",9.845,10.36,9.8001,0.06,0.6,14469.0221,527,10.141,{"date":578,"open":579,"high":580,"low":347,"close":472,"change":555,"percent_change":529,"volume":581,"transactions":582,"vwap":583},"2026-08-05",10.049,10.44,30209.809022,996,10.1072,{"date":585,"open":481,"high":586,"low":347,"close":552,"change":105,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",10.286,2.45,40836.163209,964,10.0212,{"date":592,"open":472,"high":593,"low":313,"close":333,"change":529,"percent_change":530,"volume":594,"transactions":595,"vwap":596},"2026-08-03",10.25,49466.2281,1935,9.8866,{"date":598,"open":429,"high":519,"low":599,"close":454,"change":393,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",9.1,3.42,36396.213914,497,9.6466,{"date":605,"open":342,"high":606,"low":342,"close":311,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",9.67,0.26,2.77,10877.4641,489,9.5337,{"date":613,"open":614,"high":615,"low":614,"close":447,"change":314,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",9.24,9.6,-0.63,32770.794074,581,9.4719,{"date":621,"open":323,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",9.8595,9.2038,9.46,0.005,0.05,32420.738816,1279,9.5212,{"date":631,"open":632,"high":528,"low":292,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",9.89,9.455,-0.325,-3.32,31344.760928,521,9.6715,{"date":640,"open":641,"high":332,"low":642,"close":518,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",9.52,9.42,0.16,1.66,40648.513125,819,9.8122,{"date":649,"open":471,"high":650,"low":651,"close":490,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",10.7,9.28,-0.16,-1.64,108205.146329,3118,9.8988,{"date":658,"open":659,"high":660,"low":659,"close":518,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",8.37,9.85,1.255,14.72,113293.09865,2329,8.785,{"date":667,"open":668,"high":205,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",8.4,8.33,8.525,0.175,2.1,159341.0221,1780,8.4792,{"date":677,"open":678,"high":679,"low":680,"close":223,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",8.8,8.945,8.11,-0.6,-6.7,95833.952254,3501,8.4702,{"date":687,"open":688,"high":391,"low":689,"close":381,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":381},"2026-07-17",8.61,8.42,0.19,2.17,66100,{"date":694,"open":232,"high":695,"low":696,"close":697,"change":545,"percent_change":233,"volume":698,"transactions":9,"vwap":697},"2026-07-16",9.118,8.44,8.76,79500,{"date":700,"open":701,"high":702,"low":688,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",9.06,9.09,8.75,-0.255,-2.83,78500,{"date":708,"open":410,"high":410,"low":222,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-14",9.0050001,-0.115,-1.26,60600,{"date":714,"open":715,"high":716,"low":717,"close":399,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":399},"2026-07-13",9.59,9.7,8.69,-0.67,-6.84,108700,{"date":722,"open":421,"high":332,"low":421,"close":333,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":333},"2026-07-10",0.35,3.71,165900,{"date":727,"open":390,"high":471,"low":728,"close":342,"change":135,"percent_change":729,"volume":730,"transactions":9,"vwap":342},"2026-07-09",8.63,5.12,198000,{"date":732,"open":243,"high":615,"low":430,"close":733,"change":734,"percent_change":390,"volume":735,"transactions":9,"vwap":733},"2026-07-08",8.98,0.77,481600,{"date":737,"open":659,"high":738,"low":739,"close":740,"change":314,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-07",8.449,7.69,8.21,-0.73,54400,{"date":744,"open":745,"high":194,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",7.32,8.27,0.85,11.46,53500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":652,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",7.6,7.635,7.17,7.42,-2.11,21400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",7.79,8.0050001,7.27,7.58,-0.195,-2.51,35300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":710,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",7.72,8.111,7.37,7.775,-1.46,57800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",7.7,8.16,7.631,7.89,0.81,11.44,135200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",6.72,7.18,6.633,7.08,0.37,5.51,27800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",5.725,6.73,5.715,6.71,1.09,19.4,70800,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-06-24",5.57,5.62,5.44,-0.05,-0.88,28900,{"date":811,"open":812,"high":813,"low":814,"close":812,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":812},"2026-06-23",5.67,5.91,5.56,-0.12,-2.07,44300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",5.72,5.88,5.65,5.79,0.08,1.4,26300,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":283,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",5.97,5.68,5.71,-2.39,26600,{"date":835,"open":836,"high":837,"low":820,"close":837,"change":546,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-17",5.75,5.85,1.74,19400,{"date":841,"open":842,"high":843,"low":844,"close":836,"change":198,"percent_change":198,"volume":845,"transactions":9,"vwap":836},"2026-06-16",5.755,5.77,5.61,47000,{"date":847,"open":848,"high":849,"low":831,"close":836,"change":198,"percent_change":198,"volume":850,"transactions":9,"vwap":836},"2026-06-15",5.8,5.9,13700,{"date":852,"open":853,"high":849,"low":854,"close":836,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":836},"2026-06-12",5.82,5.69,-0.15,-2.54,39400,{"date":859,"open":860,"high":861,"low":831,"close":849,"change":862,"percent_change":79,"volume":863,"transactions":9,"vwap":849},"2026-06-11",5.96,6.1,0.02,12400,{"date":865,"open":866,"high":866,"low":821,"close":821,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":821},"2026-06-10",6.25,-0.5,-7.84,42400,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":254,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",6.19,6.38,5.99,4.93,42600,{"date":878,"open":879,"high":861,"low":879,"close":880,"change":135,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-08",5.78,6.08,8.19,33100,{"date":884,"open":885,"high":886,"low":805,"close":805,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":805},"2026-06-05",6.01,6.18,-0.39,-6.49,36900,{"date":891,"open":892,"high":893,"low":820,"close":885,"change":245,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-06-04",6.15,6.59,-1.8,53300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",6.95,6.96,6,6.12,-0.83,-11.94,71100,{"date":906,"open":907,"high":908,"low":909,"close":898,"change":283,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-06-02",7.13,7.14,6.9,-1.97,27300,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":224,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",7.25,6.99,7.09,-2.88,31700,{"date":920,"open":915,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",7.45,6.82,7.3,0.27,3.84,47400,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",7.28,6.91,7.03,-0.25,-3.43,7700,{"date":936,"open":937,"high":929,"low":938,"close":929,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":929},"2026-05-27",7.1,6.97,0.475,6.98,15100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":781,"volume":949,"transactions":9,"vwap":947},"2026-05-26",6.85,7.00099993,6.67,6.805,0.055,13800,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":887,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-22",7,7.145,6.75,-5.46,59100,{"date":958,"open":959,"high":960,"low":961,"close":908,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":908},"2026-05-21",7.33,7.46,7.01,-0.215,-2.92,16600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-20",7.02,7.44,7.355,0.365,5.22,24400,{"date":974,"open":975,"high":976,"low":977,"close":915,"change":652,"percent_change":978,"volume":839,"transactions":9,"vwap":915},"2026-05-19",7.15,7.255,6.89,-2.24,{"date":980,"open":981,"high":982,"low":915,"close":975,"change":80,"percent_change":983,"volume":984,"transactions":9,"vwap":975},"2026-05-18",7.195,7.763,2,28400,{"date":986,"open":754,"high":987,"low":988,"close":961,"change":652,"percent_change":989,"volume":990,"transactions":9,"vwap":961},"2026-05-15",7.36,6.86,-2.23,43300,{"date":992,"open":762,"high":993,"low":961,"close":754,"change":245,"percent_change":994,"volume":995,"transactions":9,"vwap":754},"2026-05-14",7.4,-1.51,16300,{"date":997,"open":998,"high":999,"low":1000,"close":929,"change":862,"percent_change":493,"volume":1001,"transactions":9,"vwap":929},"2026-05-13",7.26,7.55,7.23,12100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":998,"change":448,"percent_change":1006,"volume":833,"transactions":9,"vwap":998},"2026-05-12",7.52,7.16,-0.55,{"date":1008,"open":740,"high":1009,"low":1005,"close":923,"change":887,"percent_change":1010,"volume":1011,"transactions":9,"vwap":923},"2026-05-11",8.29,-5.07,112200,{"date":1013,"open":789,"high":1014,"low":789,"close":739,"change":157,"percent_change":777,"volume":1015,"transactions":9,"vwap":739},"2026-05-08",7.805,32300,{"date":1017,"open":1018,"high":1019,"low":908,"close":908,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":908},"2026-05-07",7.65,7.735,-0.56,-7.27,9000,{"date":1024,"open":1025,"high":1025,"low":1026,"close":777,"change":343,"percent_change":1027,"volume":1028,"transactions":9,"vwap":777},"2026-05-06",8.31,7.545,-3.75,21900,{"date":1030,"open":669,"high":696,"low":1031,"close":1032,"change":293,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",7.92,8,-4.31,17000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":252,"change":94,"percent_change":1040,"volume":1041,"transactions":9,"vwap":252},"2026-05-04",7.8,8.59,7.77,6.5,55000,{"date":1043,"open":1044,"high":16,"low":1045,"close":423,"change":214,"percent_change":711,"volume":972,"transactions":9,"vwap":423},"2026-05-01",8.07,7.581,{"date":1047,"open":1048,"high":1049,"low":923,"close":1050,"change":422,"percent_change":438,"volume":1051,"transactions":9,"vwap":1050},"2026-04-30",7.425,8.02,7.95,48600,{"date":1053,"open":1054,"high":1055,"low":762,"close":762,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":762},"2026-04-29",7.84,7.875,-0.34,-4.47,39900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":59,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",7.2,7.98,7.12,7.61,6.28,79600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1005,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1005},"2026-04-27",6.93,7.35,6.855,0.18,2.58,42100,{"date":1076,"open":1077,"high":908,"low":1078,"close":940,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":940},"2026-04-24",6.81,6.8,0.17,2.5,18200,{"date":1083,"open":1084,"high":960,"low":1085,"close":1077,"change":315,"percent_change":1086,"volume":826,"transactions":9,"vwap":1077},"2026-04-23",7.41,6.795,-8.59,{"date":1088,"open":777,"high":1014,"low":1070,"close":921,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":921},"2026-04-22",-0.315,-4.06,25300,{"date":1093,"open":1050,"high":696,"low":1064,"close":1094,"change":1095,"percent_change":902,"volume":1096,"transactions":9,"vwap":1094},"2026-04-21",7.765,-0.065,27100,{"date":1098,"open":261,"high":261,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-20",7.68,7.83,-0.87,-10,55500,{"date":1105,"open":1106,"high":310,"low":1107,"close":243,"change":233,"percent_change":1108,"volume":1109,"transactions":9,"vwap":243},"2026-04-17",8.74,8.2,1.28,75600,{"date":1111,"open":1112,"high":1113,"low":1005,"close":1038,"change":1108,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1038},"2026-04-16",7.636,8.835,17.51,113500,{"date":1117,"open":908,"high":960,"low":789,"close":1118,"change":80,"percent_change":93,"volume":1119,"transactions":9,"vwap":1118},"2026-04-15",7.31,20700,{"date":1121,"open":1122,"high":763,"low":961,"close":754,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":754},"2026-04-14",7.5,-0.19,-2.58,48100,{"date":1127,"open":1128,"high":993,"low":1128,"close":987,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":987},"2026-04-13",6.37,0.86,13.23,127300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1040,"change":254,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1040},"2026-04-10",6.23,6.51,6.13,4.84,68600,{"date":1140,"open":866,"high":1141,"low":849,"close":1142,"change":807,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",6.39,6.2,-0.8,55900,{"date":1146,"open":823,"high":1141,"low":843,"close":866,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":866},"2026-04-08",0.66,11.81,63100,{"date":1151,"open":836,"high":1152,"low":1153,"close":1154,"change":314,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-07",5.83,5.5,5.59,-1.06,90900,{"date":1158,"open":1159,"high":1142,"low":1160,"close":822,"change":1161,"percent_change":1027,"volume":1162,"transactions":9,"vwap":822},"2026-04-06",6.04,5.58,-0.22,102900,{"date":1164,"open":1165,"high":900,"low":848,"close":1166,"change":110,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-02",5.95,5.87,-2.81,51300,{"date":1170,"open":879,"high":866,"low":879,"close":1159,"change":334,"percent_change":929,"volume":1171,"transactions":9,"vwap":1159},"2026-04-01",95200,{"date":1173,"open":813,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-31",6.69,5.63,-0.28,-4.74,134200,{"date":1180,"open":1181,"high":954,"low":836,"close":813,"change":1176,"percent_change":1182,"volume":1183,"transactions":9,"vwap":813},"2026-03-30",6.21,-4.52,74300,{"date":1185,"open":1186,"high":1186,"low":861,"close":872,"change":456,"percent_change":1187,"volume":1188,"transactions":9,"vwap":872},"2026-03-27",7.48,-10.68,125100,{"date":1190,"open":1191,"high":1004,"low":1069,"close":1069,"change":1123,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1069},"2026-03-26",7.21,-2.67,60300,{"date":1195,"open":1196,"high":968,"low":909,"close":1063,"change":626,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1063},"2026-03-25",6.92,0.71,49900,{"date":1200,"open":1201,"high":1201,"low":899,"close":1202,"change":412,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-24",7.19,7.07,-3.55,46500,{"date":1206,"open":762,"high":1122,"low":907,"close":959,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":959},"2026-03-23",0.09,1.24,72500,{"date":1211,"open":1212,"high":1213,"low":907,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",7.81,7.96,7.24,-0.77,-9.61,97500,{"date":1219,"open":1061,"high":659,"low":946,"close":1220,"change":781,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-19",8.01,11.25,500400,{"date":1224,"open":1018,"high":1018,"low":1078,"close":1061,"change":245,"percent_change":284,"volume":1225,"transactions":9,"vwap":1061},"2026-03-18",184800,{"date":1227,"open":1228,"high":1186,"low":937,"close":1118,"change":314,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1118},"2026-03-17",7.39,-0.81,203900,{"date":1232,"open":1031,"high":1031,"low":762,"close":771,"change":616,"percent_change":1233,"volume":1234,"transactions":9,"vwap":771},"2026-03-16",-7.88,120600,{"date":1236,"open":1237,"high":1237,"low":1100,"close":1032,"change":1020,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1032},"2026-03-13",8.79,-6.54,97000,{"date":1241,"open":632,"high":632,"low":881,"close":194,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":194},"2026-03-12",-1.44,-14.4,223800,{"date":1246,"open":606,"high":1247,"low":447,"close":332,"change":135,"percent_change":1248,"volume":1249,"transactions":9,"vwap":332},"2026-03-11",10.34,4.82,101400,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":756,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-10",12.95,8.15,9.54,-18.11,380000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":563,"percent_change":635,"volume":1263,"transactions":9,"vwap":1262},"2026-03-09",11.91,12.305,11.48,11.65,46200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1176,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-06",12.49,12.5,11.87,12.05,-2.27,43800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":572,"percent_change":52,"volume":1278,"transactions":9,"vwap":1277},"2026-03-05",12.325,12.57,12.17,12.33,41100,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1168,"transactions":9,"vwap":1283},"2026-03-04",13.19,12.215,12.27,-0.23,-1.84,{"date":1287,"open":1288,"high":24,"low":1289,"close":1267,"change":19,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1267},"2026-03-03",13.01,12.19,-3.92,50200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1288,"change":1147,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1288},"2026-03-02",12.42,13.238,12.25,5.34,55800,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-27",11.72,12.46,12.35,0.69,5.92,37900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":353,"percent_change":607,"volume":1313,"transactions":9,"vwap":1312},"2026-02-26",11.715,12.22,11.38,11.66,54000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":52,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-25",11.43,12,11.04,11.63,4.4,101700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-24",11.07,11.417,10.87,11.14,0.07,0.63,35800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1324,"change":110,"percent_change":994,"volume":1336,"transactions":9,"vwap":1324},"2026-02-23",11.3,11.5,11.01,47900,{"date":1338,"open":1339,"high":748,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-20",11.27,11.08,11.24,0.13,1.17,36200,{"date":1346,"open":1327,"high":1316,"low":1347,"close":1347,"change":855,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-19",11.11,-1.33,46000,{"date":1351,"open":1334,"high":1334,"low":1352,"close":1353,"change":110,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-18",11.05,11.26,-1.49,28800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1316,"change":455,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1316},"2026-02-17",11.69,11.7,11.32,-0.61,95700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1334,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1334},"2026-02-13",11.41,11.88,11.39,0.23,2.04,162500,{"date":1372,"open":1358,"high":1373,"low":1374,"close":1339,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1339},"2026-02-12",11.98,11.2,-0.37,-3.18,63200,{"date":1379,"open":1326,"high":1380,"low":1381,"close":1382,"change":734,"percent_change":789,"volume":1383,"transactions":9,"vwap":1382},"2026-02-11",11.686,10.725,11.64,75000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1326,"change":555,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1326},"2026-02-10",10.92,11.29,10.8,-0.18,75200,{"date":1392,"open":1393,"high":1148,"low":1394,"close":1394,"change":293,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-09",11.16,10.89,-3.2,59600,{"date":1398,"open":1262,"high":1399,"low":1400,"close":1221,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1221},"2026-02-06",12.14,11,-0.66,-5.54,105000,{"date":1405,"open":1406,"high":1407,"low":1334,"close":1259,"change":1284,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1259},"2026-02-05",12.21,12.23,-1.89,37200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1399,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1399},"2026-02-04",12.16,11.915,0.59,5.11,6300,{"date":1418,"open":1419,"high":1420,"low":1334,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-03",11.6,11.68,11.55,-0.072,-0.62,6000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-02",11.412,12.18,11.35,11.622,-0.011,-0.09,4800,{"date":1435,"open":1267,"high":1267,"low":1388,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-30",11.633,0.557,5.03,19100,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-29",10.56,11.28,11.076,0.156,1.43,29408,{"date":1449,"open":1366,"high":1317,"low":580,"close":1386,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1386},"2026-01-28",-0.96,-8.08,23975,{"date":1454,"open":1455,"high":1317,"low":1386,"close":1366,"change":1456,"percent_change":1237,"volume":1457,"transactions":9,"vwap":1366},"2026-01-27",11.868,0.96,15383,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1386,"change":573,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1386},"2026-01-26",10.188,11.964,5.81,15917,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-23",9.468,11.028,9.384,10.32,0.972,10.4,53467,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-22",7.56,9.348,1.08,13.06,18625,{"date":1481,"open":1037,"high":1482,"low":1037,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-21",8.268,0.408,5.19,6433,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":894,"volume":1492,"transactions":9,"vwap":1490},"2026-01-20",8.316,7.704,7.86,-0.144,12783,{"date":1494,"open":1037,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1495},"2026-01-16",8.0039997,7.62,0.324,4.22,16333,{"date":1501,"open":1502,"high":778,"low":1099,"close":1099,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1099},"2026-01-15",8.148,-0.468,-5.74,5917,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1502,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1502},"2026-01-14",8.232,8.628,7.824,0.804,10.95,13492,{"date":1515,"open":967,"high":1516,"low":967,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-13",8.52,7.344,0.264,3.73,32342,{"date":1522,"open":1061,"high":1523,"low":899,"close":789,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":789},"2026-01-12",7.248,-0.264,-3.59,5650,{"date":1528,"open":1529,"high":1122,"low":1529,"close":1517,"change":1530,"percent_change":652,"volume":1531,"transactions":9,"vwap":1517},"2026-01-09",6.408,-0.012,6675,{"date":1533,"open":899,"high":1534,"low":899,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-08",7.404,7.356,0.42,6.06,18833,{"date":1540,"open":1541,"high":1061,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-07",6.66,6.324,6.936,0.876,14.46,18350,{"date":1548,"open":1549,"high":1550,"low":1537,"close":1537,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1537},"2026-01-06",6.228,6.24,-0.168,-2.7,1617,{"date":1555,"open":1556,"high":1557,"low":901,"close":1549,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1549},"2026-01-05",6.264,6.288,0.024,0.39,5300,{"date":1562,"open":821,"high":1563,"low":821,"close":1564,"change":1497,"percent_change":791,"volume":1565,"transactions":9,"vwap":1564},"2026-01-02",6.276,6.204,9583,{"date":1567,"open":1568,"high":900,"low":1569,"close":821,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":821},"2025-12-31",5.844,5.676,0.108,1.87,13642,{"date":1574,"open":1575,"high":901,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-30",5.892,5.76,5.772,-0.192,-3.22,6908,{"date":1582,"open":1550,"high":1550,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-29",5.784,5.964,-0.336,-5.33,9275,{"date":1589,"open":901,"high":1590,"low":901,"close":1591,"change":1592,"percent_change":390,"volume":1593,"transactions":9,"vwap":1591},"2025-12-26",6.6,6.3,0.54,3408,{"date":1595,"open":1583,"high":1575,"low":1576,"close":1576,"change":1578,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1576},"2025-12-24",-3.23,3358,{"date":1599,"open":1583,"high":1564,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-23",5.652,5.952,0.096,1.64,7850,{"date":1606,"open":1576,"high":1607,"low":1576,"close":1608,"change":1602,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-22",6.096,5.856,1.67,17150,{"date":1612,"open":821,"high":1613,"low":1614,"close":1576,"change":1615,"percent_change":978,"volume":1616,"transactions":9,"vwap":1576},"2025-12-19",5.94,5.736,-0.132,8200,{"date":1618,"open":1619,"high":1620,"low":1614,"close":1575,"change":1621,"percent_change":894,"volume":1622,"transactions":9,"vwap":1575},"2025-12-18",5.916,6.072,-0.108,25383,{"date":1624,"open":1625,"high":900,"low":1619,"close":900,"change":572,"percent_change":1626,"volume":1627,"transactions":9,"vwap":900},"2025-12-17",5.988,1.01,3808,{"date":1629,"open":1576,"high":1630,"low":1576,"close":1613,"change":1072,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1613},"2025-12-16",6.048,3.12,27575,{"date":1634,"open":1608,"high":1635,"low":1576,"close":1576,"change":198,"percent_change":198,"volume":1636,"transactions":9,"vwap":1576},"2025-12-15",6.168,11000,{"date":1638,"open":900,"high":1639,"low":1614,"close":1576,"change":198,"percent_change":198,"volume":1640,"transactions":9,"vwap":1576},"2025-12-12",6.012,11242,{"date":1642,"open":900,"high":901,"low":1643,"close":1576,"change":343,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1576},"2025-12-11",5.688,-4.95,29800,{"date":1647,"open":1648,"high":1591,"low":1639,"close":1537,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1537},"2025-12-10",6.216,-0.096,-1.56,17250,{"date":1653,"open":1654,"high":886,"low":1576,"close":1655,"change":1656,"percent_change":999,"volume":1657,"transactions":9,"vwap":1655},"2025-12-09",5.928,6.156,0.432,14233,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-08",6.624,5.724,-0.084,-1.45,12008,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":145,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",5.7,6.024,5.808,0.168,6392,{"date":1673,"open":1674,"high":1583,"low":1674,"close":1675,"change":1662,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-04",5.496,5.64,-1.47,9325,{"date":1679,"open":1608,"high":1608,"low":1680,"close":1661,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1661},"2025-12-03",5.604,-0.204,-3.44,27767,{"date":1685,"open":853,"high":1625,"low":853,"close":1654,"change":198,"percent_change":198,"volume":1686,"transactions":9,"vwap":1654},"2025-12-02",275,{"date":1688,"open":901,"high":901,"low":853,"close":1654,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1654},"2025-12-01",-0.276,-4.45,5667,{"date":1693,"open":1694,"high":1694,"low":901,"close":1564,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1564},"2025-11-28",6.996,0.144,2.38,3583,{"date":1699,"open":1607,"high":1607,"low":1625,"close":1537,"change":1700,"percent_change":887,"volume":1701,"transactions":9,"vwap":1537},"2025-11-26",-0.024,4342,{"date":1703,"open":821,"high":1704,"low":1608,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-25",6.084,0.12,2.01,11325,{"date":1709,"open":821,"high":886,"low":821,"close":1584,"change":1710,"percent_change":681,"volume":1711,"transactions":9,"vwap":1584},"2025-11-24",-0.036,5217,{"date":1713,"open":1550,"high":1550,"low":1613,"close":900,"change":815,"percent_change":1714,"volume":1715,"transactions":9,"vwap":900},"2025-11-21",-1.96,6783,{"date":1717,"open":1556,"high":1718,"low":1607,"close":901,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":901},"2025-11-20",6.312,-0.216,-3.41,2750,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1602,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-19",6.336,1.54,1542,{"date":1728,"open":1590,"high":1590,"low":1550,"close":1550,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1550},"2025-11-18",-0.456,-6.81,8467,{"date":1733,"open":1563,"high":1734,"low":1563,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-17",7.056,6.696,0.588,9.63,47725,{"date":1740,"open":1639,"high":1741,"low":25,"close":1741,"change":1570,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-14",6.108,1.8,7450,{"date":1745,"open":900,"high":900,"low":900,"close":900,"change":198,"percent_change":198,"volume":1746,"transactions":9,"vwap":900},"2025-11-13",83,{"date":1748,"open":1749,"high":1749,"low":853,"close":900,"change":1491,"percent_change":1750,"volume":1751,"transactions":9,"vwap":900},"2025-11-12",6.144,-2.34,11250,{"date":1753,"open":1655,"high":1655,"low":1620,"close":1749,"change":1602,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1749},"2025-11-11",1.59,3875,{"date":1757,"open":1630,"high":1630,"low":1630,"close":1630,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1630},"2025-11-10",{"date":1759,"open":1654,"high":1630,"low":821,"close":1630,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1630},"2025-11-07",0.348,6.11,733,{"date":1764,"open":1765,"high":1765,"low":1160,"close":1667,"change":1389,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1667},"2025-11-06",6.192,-3.06,1450,{"date":1769,"open":1668,"high":1668,"low":821,"close":821,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":821},"2025-11-05",0.012,0.2,3000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-04",6.372,5.796,5.868,-0.636,-9.78,4375,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":198,"percent_change":198,"volume":1785,"transactions":9,"vwap":1784},"2025-11-03",6.636,6.504,9175,{"date":1787,"open":1784,"high":1784,"low":1784,"close":1784,"change":198,"percent_change":198,"volume":1788,"transactions":9,"vwap":1784},"2025-10-31",4758,{"date":1790,"open":1791,"high":1784,"low":1791,"close":1784,"change":1649,"percent_change":1663,"volume":1792,"transactions":9,"vwap":1784},"2025-10-30",6.48,19775,{"date":1794,"open":1590,"high":1590,"low":1795,"close":1590,"change":1072,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1590},"2025-10-29",6.576,2.8,11542,{"date":1799,"open":1537,"high":1800,"low":1537,"close":1801,"change":1802,"percent_change":892,"volume":1803,"transactions":9,"vwap":1801},"2025-10-28",6.588,6.42,0.372,1417,{"date":1805,"open":1655,"high":886,"low":1575,"close":1630,"change":293,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1630},"2025-10-27",-5.62,11642,{"date":1809,"open":1557,"high":1529,"low":1550,"close":1529,"change":1570,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1529},"2025-10-24",1.71,1217,{"date":1813,"open":1791,"high":1791,"low":1550,"close":1591,"change":1615,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1591},"2025-10-23",-2.05,1408,{"date":1817,"open":1791,"high":1791,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-22",6.432,0.072,1.13,1783,{"date":1823,"open":1824,"high":1824,"low":1591,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-21",6.648,6.36,-0.408,-6.03,1892,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1649,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-20",6.888,6.612,6.768,-1.4,992,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1558,"percent_change":723,"volume":1841,"transactions":9,"vwap":1839},"2025-10-17",6.84,6.864,6.756,2942,{"date":1843,"open":1844,"high":1838,"low":1845,"close":1838,"change":45,"percent_change":999,"volume":1846,"transactions":9,"vwap":1838},"2025-10-16",6.732,6.468,2283,{"date":1848,"open":1590,"high":1849,"low":1825,"close":1825,"change":1585,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1825},"2025-10-15",6.948,-5.02,1167,{"date":1853,"open":1061,"high":1061,"low":1825,"close":1735,"change":1826,"percent_change":1504,"volume":1854,"transactions":9,"vwap":1735},"2025-10-14",2558,{"date":1856,"open":1832,"high":1857,"low":1832,"close":1857,"change":1858,"percent_change":1859,"volume":1746,"transactions":9,"vwap":1857},"2025-10-13",7.104,0.204,2.96,{"date":1861,"open":1849,"high":1496,"low":1800,"close":909,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":909},"2025-10-10",-0.048,-0.69,27958,{"date":1866,"open":1838,"high":1849,"low":1838,"close":1849,"change":1570,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1849},"2025-10-09",1.58,100,{"date":1870,"open":1871,"high":1871,"low":1838,"close":1838,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1838},"2025-10-08",7.116,-0.396,-5.47,3400,{"date":1876,"open":789,"high":1523,"low":789,"close":1877,"change":1518,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-07",7.236,3.79,4650,{"date":1881,"open":1882,"high":1882,"low":1839,"close":1883,"change":1695,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-06",7.152,6.972,2.11,3375,{"date":1887,"open":1549,"high":1888,"low":1549,"close":1889,"change":573,"percent_change":1737,"volume":1890,"transactions":9,"vwap":1889},"2025-10-03",7.212,6.828,17233,{"date":1892,"open":1893,"high":1893,"low":1549,"close":1549,"change":1695,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1549},"2025-10-02",6.252,2.37,308,{"date":1897,"open":1704,"high":1704,"low":1704,"close":1704,"change":1770,"percent_change":1771,"volume":1746,"transactions":9,"vwap":1704},"2025-10-01",{"date":1899,"open":1607,"high":901,"low":1613,"close":1620,"change":815,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1620},"2025-09-30",-1.94,6917,{"date":1903,"open":1584,"high":1550,"low":1584,"close":1765,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1765},"2025-09-29",0.312,5.31,10000,{"date":1908,"open":1777,"high":1619,"low":1909,"close":821,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":821},"2025-09-26",5.616,0.084,1.45,13983,{"date":1914,"open":1776,"high":1776,"low":1776,"close":1776,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1776},"2025-09-25",{"date":1916,"open":1619,"high":1619,"low":1776,"close":1776,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1776},"2025-09-24",-0.228,-3.78,1225,{"date":1921,"open":900,"high":901,"low":900,"close":1668,"change":45,"percent_change":430,"volume":1803,"transactions":9,"vwap":1668},"2025-09-23",{"date":1923,"open":1577,"high":1577,"low":1924,"close":1924,"change":1649,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-22",5.544,-1.7,2542,{"date":1928,"open":1675,"high":1675,"low":1675,"close":1675,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1675},"2025-09-19",0.192,3.52,417,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1551,"percent_change":344,"volume":1936,"transactions":9,"vwap":1935},"2025-09-18",5.592,5.448,2108,{"date":1938,"open":1939,"high":1909,"low":1940,"close":1909,"change":1917,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1909},"2025-09-17",5.556,5.472,-3.9,3475,{"date":1944,"open":1568,"high":1568,"low":1568,"close":1568,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1568},"2025-09-16",{"date":1946,"open":1576,"high":1613,"low":1576,"close":1568,"change":1649,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1568},"2025-09-15",-1.62,4108,{"date":1950,"open":1704,"high":1704,"low":1613,"close":1613,"change":1389,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1613},"2025-09-12",-2.94,1425,{"date":1954,"open":900,"high":1556,"low":900,"close":901,"change":1497,"percent_change":1154,"volume":1955,"transactions":9,"vwap":901},"2025-09-11",13000,{"date":1957,"open":1568,"high":1625,"low":1576,"close":1776,"change":1621,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1776},"2025-09-10",-1.83,11117,{"date":1961,"open":1661,"high":1962,"low":1675,"close":1962,"change":105,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-09",5.904,4.24,13217,{"date":1966,"open":1967,"high":1619,"low":1968,"close":1968,"change":1710,"percent_change":616,"volume":1969,"transactions":9,"vwap":1968},"2025-09-08",5.832,5.664,8550,{"date":1971,"open":1667,"high":1614,"low":1972,"close":1667,"change":1670,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1667},"2025-09-05",5.52,3.04,14700,{"date":1976,"open":1600,"high":1643,"low":1972,"close":1977,"change":1710,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-04",5.532,-0.65,8017,{"date":1981,"open":1972,"high":1661,"low":1972,"close":1982,"change":1983,"percent_change":130,"volume":1984,"transactions":9,"vwap":1982},"2025-09-03",5.568,0.048,8292,{"date":1986,"open":1939,"high":1909,"low":1972,"close":1972,"change":254,"percent_change":836,"volume":1987,"transactions":9,"vwap":1972},"2025-09-02",3633,{"date":1989,"open":971,"high":971,"low":971,"close":971,"change":1983,"percent_change":1990,"volume":1991,"transactions":9,"vwap":971},"2025-08-29",0.93,17,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1621,"percent_change":1814,"volume":1991,"transactions":9,"vwap":1994},"2025-08-28",5.172,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1770,"percent_change":1368,"volume":523,"transactions":9,"vwap":1998},"2025-08-27",5.232,5.28,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1570,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-26",5.268,2.09,1667,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1558,"percent_change":125,"volume":2007,"transactions":9,"vwap":2006},"2025-08-25",5.16,4167,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-22",5.136,0.228,4.65,1250,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":2016},"2025-08-21",4.908,{"date":2018,"open":2016,"high":2016,"low":2016,"close":2016,"change":343,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2016},"2025-08-20",-5.76,25,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-19",5.208,0.36,7.43,4958,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-18",4.956,4.848,-0.288,-5.61,3900,{"date":2035,"open":2036,"high":2006,"low":2036,"close":2010,"change":1570,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2010},"2025-08-15",5.112,2.15,2792,{"date":2040,"open":2010,"high":2010,"low":2041,"close":2041,"change":1910,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-14",5.028,1.7,442,{"date":2045,"open":2046,"high":25,"low":2047,"close":2047,"change":1585,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-13",5.292,4.944,-6.36,4792,{"date":2051,"open":1998,"high":1998,"low":1998,"close":1998,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1998},"2025-08-12",{"date":2053,"open":2029,"high":1998,"low":2029,"close":1998,"change":1578,"percent_change":2054,"volume":1874,"transactions":9,"vwap":1998},"2025-08-11",-3.51,{"date":2056,"open":2006,"high":1940,"low":2006,"close":1940,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1940},"2025-08-08",0.552,11.22,1950,{"date":2061,"open":2029,"high":2029,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-07",4.884,4.92,-0.348,-6.61,4083,{"date":2068,"open":2069,"high":2001,"low":2069,"close":2001,"change":1497,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2001},"2025-08-06",5.124,6.55,542,{"date":2073,"open":2047,"high":2047,"low":2047,"close":2047,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":2047},"2025-08-05",{"date":2075,"open":2063,"high":2047,"low":2016,"close":2047,"change":254,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2047},"2025-08-04",6.46,2417,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1389,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-01",4.764,4.644,-3.73,4292,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1422,"percent_change":1676,"volume":2089,"transactions":9,"vwap":2087},"2025-07-31",4.752,4.824,4.704,2842,{"date":2091,"open":2036,"high":2036,"low":2086,"close":2092,"change":1862,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-30",4.896,-0.97,2917,{"date":2096,"open":2097,"high":2023,"low":2098,"close":2047,"change":2011,"percent_change":2099,"volume":1731,"transactions":9,"vwap":2047},"2025-07-29",4.8,4.728,4.83,{"date":2101,"open":2016,"high":2016,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-28",4.716,-0.24,-4.84,833,{"date":2107,"open":2108,"high":2108,"low":2087,"close":2029,"change":1662,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2029},"2025-07-25",5.0040002,-1.67,5042,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":198,"percent_change":198,"volume":2114,"transactions":9,"vwap":2113},"2025-07-24",5.04,775,{"date":2116,"open":2113,"high":2113,"low":2113,"close":2113,"change":1917,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2113},"2025-07-23",-4.33,208,{"date":2120,"open":2001,"high":2001,"low":2001,"close":2001,"change":1558,"percent_change":135,"volume":2121,"transactions":9,"vwap":2001},"2025-07-22",217,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":2124},"2025-07-21",5.244,{"date":2126,"open":2124,"high":2124,"low":2124,"close":2124,"change":1558,"percent_change":135,"volume":2127,"transactions":9,"vwap":2124},"2025-07-18",67,{"date":2129,"open":971,"high":971,"low":971,"close":971,"change":2130,"percent_change":1304,"volume":2131,"transactions":9,"vwap":971},"2025-07-17",0.036,583,{"date":2133,"open":2113,"high":2134,"low":2113,"close":2134,"change":2135,"percent_change":821,"volume":2136,"transactions":9,"vwap":2134},"2025-07-16",5.184,0.288,6842,{"date":2138,"open":2134,"high":2134,"low":2092,"close":2092,"change":1491,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2092},"2025-07-15",-2.86,1300,{"date":2142,"open":971,"high":971,"low":2113,"close":2113,"change":1917,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2113},"2025-07-14",{"date":2144,"open":1297,"high":1297,"low":2124,"close":2001,"change":1904,"percent_change":1591,"volume":2145,"transactions":9,"vwap":2001},"2025-07-11",642,{"date":2147,"open":2148,"high":2148,"low":2029,"close":2029,"change":2149,"percent_change":2150,"volume":2038,"transactions":9,"vwap":2029},"2025-07-10",5.46,-0.504,-9.23,{"date":2152,"open":1940,"high":1940,"low":2148,"close":2148,"change":1551,"percent_change":344,"volume":2153,"transactions":9,"vwap":2148},"2025-07-09",500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":1530,"percent_change":224,"volume":2159,"transactions":9,"vwap":2157},"2025-07-08",5.484,5.628,5.436,4450,{"date":2161,"open":1935,"high":1776,"low":2162,"close":1675,"change":1530,"percent_change":224,"volume":2163,"transactions":9,"vwap":1675},"2025-07-07",5.388,9742,{"date":2165,"open":1600,"high":1600,"low":1600,"close":1600,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1600},"2025-07-03",{"date":2167,"open":1777,"high":1777,"low":1600,"close":1600,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1600},"2025-07-02",-0.576,-9.25,14808,{"date":2172,"open":1549,"high":2173,"low":1549,"close":1549,"change":1760,"percent_change":1305,"volume":2174,"transactions":9,"vwap":1549},"2025-07-01",7.728,2383,{"date":2176,"open":2177,"high":821,"low":2178,"close":821,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":821},"2025-06-30",5.196,4.56,0.912,18.36,20308,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1872,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-27",5.052,5.076,4.788,4.968,-7.38,11500,{"date":2191,"open":2192,"high":2158,"low":1297,"close":2193,"change":1695,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-26",5.424,5.364,2.76,7200,{"date":2197,"open":821,"high":821,"low":2006,"close":971,"change":1536,"percent_change":703,"volume":2198,"transactions":9,"vwap":971},"2025-06-25",7042,{"date":2200,"open":2184,"high":2201,"low":2097,"close":2097,"change":1770,"percent_change":440,"volume":2202,"transactions":9,"vwap":2097},"2025-06-24",5.1,4683,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2186,"change":1819,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2186},"2025-06-23",4.548,4.992,1.53,1742,{"date":2210,"open":2097,"high":2097,"low":2211,"close":2102,"change":1719,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2102},"2025-06-20",4.692,-4.38,8542,{"date":2215,"open":2097,"high":2216,"low":2102,"close":2216,"change":105,"percent_change":729,"volume":2217,"transactions":9,"vwap":2216},"2025-06-18",4.932,867,{"date":2219,"open":2211,"high":2211,"low":2211,"close":2211,"change":1649,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2211},"2025-06-17",-2.01,3467,{"date":2223,"open":2016,"high":2016,"low":176,"close":2186,"change":1615,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2186},"2025-06-16",-2.68,1358,{"date":2227,"open":2010,"high":1997,"low":2228,"close":2063,"change":343,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2063},"2025-06-13",4.836,-5.75,11800,{"date":2232,"open":25,"high":25,"low":971,"close":971,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":971},"2025-06-12",0.252,5.07,5500,{"date":2237,"open":2187,"high":2238,"low":2187,"close":2187,"change":1862,"percent_change":1450,"volume":2239,"transactions":9,"vwap":2187},"2025-06-11",5.016,2708,{"date":2241,"open":2029,"high":2238,"low":2029,"close":2238,"change":1570,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2238},"2025-06-10",2.2,4583,{"date":2245,"open":2246,"high":2016,"low":2097,"close":2016,"change":1700,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2016},"2025-06-09",4.812,-0.49,6208,{"date":2250,"open":2251,"high":2251,"low":2216,"close":2216,"change":1770,"percent_change":105,"volume":2252,"transactions":9,"vwap":2216},"2025-06-06",5.4,2925,{"date":2254,"open":1297,"high":1297,"low":2063,"close":2063,"change":815,"percent_change":225,"volume":2255,"transactions":9,"vwap":2063},"2025-06-05",6283,{"date":2257,"open":2036,"high":2251,"low":2113,"close":2113,"change":314,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2113},"2025-06-04",-1.18,3292,{"date":2261,"open":1972,"high":1972,"low":2201,"close":2201,"change":343,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2201},"2025-06-03",-5.56,30308,{"date":2265,"open":1675,"high":1675,"low":2251,"close":2251,"change":2031,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2251},"2025-06-02",-5.06,5467,{"date":2269,"open":1608,"high":1654,"low":1972,"close":1643,"change":1862,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1643},"2025-05-30",-0.84,21058,{"date":2273,"open":1576,"high":1601,"low":1569,"close":1614,"change":1710,"percent_change":1423,"volume":2274,"transactions":9,"vwap":1614},"2025-05-29",16558,{"date":2276,"open":1568,"high":1568,"low":1576,"close":1577,"change":2064,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1577},"2025-05-28",-5.69,4417,{"date":2280,"open":2281,"high":2282,"low":901,"close":901,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":901},"2025-05-27",6.564,6.684,-0.588,-8.77,7542,{"date":2287,"open":1648,"high":789,"low":900,"close":2288,"change":1736,"percent_change":439,"volume":2289,"transactions":9,"vwap":2288},"2025-05-23",6.708,17442,{"date":2291,"open":900,"high":1838,"low":1614,"close":901,"change":45,"percent_change":204,"volume":2292,"transactions":9,"vwap":901},"2025-05-22",26633,{"date":2294,"open":1934,"high":853,"low":1939,"close":1675,"change":1585,"percent_change":1806,"volume":1001,"transactions":9,"vwap":1675},"2025-05-21",{"date":2296,"open":2006,"high":2297,"low":2006,"close":2297,"change":1602,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-20",5.976,1.63,5358,{"date":2301,"open":1667,"high":821,"low":1667,"close":821,"change":2057,"percent_change":570,"volume":2302,"transactions":9,"vwap":821},"2025-05-19",2833,{"date":2304,"open":2305,"high":1968,"low":1998,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-16",5.412,5.328,-0.432,-7.5,11533,{"date":2311,"open":1576,"high":1577,"low":1576,"close":1576,"change":1695,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1576},"2025-05-15",2.56,3750,{"date":2315,"open":1674,"high":1909,"low":1674,"close":1909,"change":1705,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1909},"2025-05-14",2.18,792,{"date":2319,"open":1600,"high":1643,"low":1674,"close":1674,"change":2130,"percent_change":1147,"volume":2320,"transactions":9,"vwap":1674},"2025-05-13",5233,{"date":2322,"open":1939,"high":1939,"low":1297,"close":2148,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2148},"2025-05-12",-0.324,-5.6,2950,{"date":2327,"open":1583,"high":1583,"low":1583,"close":1583,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1583},"2025-05-09",{"date":2329,"open":1583,"high":1583,"low":1583,"close":1583,"change":1530,"percent_change":224,"volume":2330,"transactions":9,"vwap":1583},"2025-05-08",42,{"date":2332,"open":1776,"high":1776,"low":1776,"close":1776,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1776},"2025-05-07",{"date":2334,"open":1776,"high":1776,"low":1776,"close":1776,"change":2335,"percent_change":2336,"volume":1746,"transactions":9,"vwap":1776},"2025-05-06",0.216,3.87,{"date":2338,"open":1583,"high":1648,"low":1160,"close":1160,"change":1700,"percent_change":324,"volume":2339,"transactions":9,"vwap":1160},"2025-05-05",1558,{"date":2341,"open":1680,"high":1680,"low":1680,"close":1680,"change":1705,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1680},"2025-05-02",2.19,1150,{"date":2345,"open":1939,"high":1160,"low":2156,"close":2156,"change":1689,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2156},"2025-05-01",-4.79,2692,{"date":2349,"open":1972,"high":1576,"low":1972,"close":1576,"change":1072,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1576},"2025-04-30",3.23,4533,{"date":2353,"open":1972,"high":1967,"low":2148,"close":1160,"change":2130,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1160},"2025-04-29",0.65,6550,{"date":2357,"open":1924,"high":1924,"low":1924,"close":1924,"change":198,"percent_change":198,"volume":198,"transactions":9,"vwap":1924},"2025-04-28",{"date":2359,"open":1614,"high":1614,"low":1924,"close":1924,"change":1719,"percent_change":1027,"volume":2360,"transactions":9,"vwap":1924},"2025-04-25",292,{"date":180,"open":1600,"high":1576,"low":1600,"close":1576,"change":1570,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1576},1.91,225]