[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYO":3,"homepage-market-summary":31,"stock-historical-MYO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Myomo Inc.","NYSE American",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Myomo Inc is a wearable medical robotics company that develops, designs, and produces myoelectric orthotics for people with neuromuscular disorders. The MyoPro myoelectric upper limb orthosis product is registered with the Food and Drug Administration as a Class II medical device. The company provides the devices to patients and bills their insurance companies directly, sometimes utilizing the clinical services of orthotics and prosthetics providers for which a fee is paid. The company sells the product to orthotics and prosthetics providers around the world and the Veterans Health Administration (VA). Geographically, it derives maximum revenue from the United States, followed by Germany, and other international.","195","Boston, MA",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},1.61,1.73,1.78,1.59,1.67,-0.06,-3.59,329444.634645,1300,1.6881,1.885,0.60500002,723673.3814573346,78.5,2343,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},4.988,835945,305120018.745791,-67.01,"2025-04-24",[185,186,194,204,214,223,232,240,247,255,262,272,280,291,300,309,316,323,330,339,346,356,365,373,380,388,396,402,410,418,425,434,441,451,460,469,477,486,492,498,505,511,518,526,535,543,551,558,567,577,586,594,603,611,620,630,639,645,650,655,658,662,667,675,680,685,693,698,701,706,712,716,720,726,730,736,741,745,749,755,760,765,770,774,777,782,787,792,796,800,803,809,815,818,823,828,837,846,854,861,869,877,884,890,898,905,914,921,929,935,943,950,956,964,972,980,986,994,1001,1007,1013,1018,1025,1032,1038,1043,1050,1057,1066,1073,1079,1087,1093,1099,1107,1112,1119,1124,1132,1141,1145,1151,1155,1160,1165,1171,1178,1181,1187,1194,1201,1207,1211,1218,1225,1233,1240,1246,1253,1259,1267,1271,1276,1280,1287,1290,1293,1297,1303,1308,1314,1319,1324,1329,1336,1342,1348,1354,1361,1369,1373,1378,1383,1390,1396,1402,1408,1412,1415,1419,1423,1429,1433,1438,1443,1446,1451,1456,1460,1464,1469,1473,1478,1482,1486,1490,1494,1498,1502,1508,1515,1521,1527,1533,1538,1544,1548,1554,1560,1565,1570,1574,1579,1584,1590,1594,1599,1604,1609,1613,1617,1621,1627,1635,1641,1649,1653,1657,1663,1667,1672,1676,1680,1684,1688,1692,1695,1699,1704,1708,1712,1716,1721,1728,1732,1738,1743,1746,1753,1759,1764,1768,1772,1775,1781,1786,1793,1798,1803,1806,1811,1815,1820,1826,1830,1834,1838,1842,1846,1850,1854,1859,1863,1866,1871,1874,1879,1882,1885,1888,1893,1899,1905,1911,1917,1922,1928,1933,1940,1946,1951,1957,1964,1970,1974,1977,1983,1989,1996,2001,2004,2009,2014,2021,2026,2030,2033,2037,2041,2045,2050,2053,2058,2065,2071,2077,2084,2092,2097,2104,2110,2115,2120,2125,2130,2137,2143,2146,2152,2158,2163,2168,2175,2183,2189,2195,2201,2207,2213,2219,2225,2230,2237,2241,2247,2255,2262,2267,2273,2277,2283,2288,2296,2301,2308],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":188,"close":20,"change":153,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.6,1.725,2.45,272914.754858,1779,1.6811,{"date":195,"open":196,"high":197,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",1.64,1.6999,1.63,0.02,1.24,171787.934484,1048,1.6401,{"date":205,"open":206,"high":207,"low":208,"close":16,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",1.54,1.65,1.51,0.05,3.21,305609.604268,2004,1.5977,{"date":215,"open":16,"high":198,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.49,1.56,-0.01,-0.64,368182.022692,2164,1.5605,{"date":224,"open":225,"high":16,"low":206,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.58,1.57,0.01,0.64,133741.142611,1113,1.5656,{"date":233,"open":226,"high":234,"low":217,"close":217,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.675,-0.05,-3.11,278719.5417,1265,1.6255,{"date":241,"open":242,"high":243,"low":188,"close":16,"change":21,"percent_change":22,"volume":244,"transactions":245,"vwap":246},"2026-09-25",1.66,1.7,221034.725749,1462,1.6375,{"date":248,"open":198,"high":20,"low":249,"close":20,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",1.585,0.03,1.83,273177.876385,1832,1.6265,{"date":256,"open":207,"high":257,"low":225,"close":196,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",1.68,0,296156.072851,1738,1.6279,{"date":263,"open":264,"high":265,"low":266,"close":196,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.55,1.71,1.5303,0.07,4.46,603659.501063,2395,1.6519,{"date":273,"open":208,"high":225,"low":274,"close":226,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",1.47,0.09,6.08,352745.286879,2105,1.5264,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.33,1.515,1.3117,1.48,0.15,11.28,667792.356155,3255,1.4637,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":153,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",1.32,1.37,1.27,3.1,503735.120619,4298,1.3245,{"date":301,"open":200,"high":302,"low":303,"close":304,"change":209,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",1.31,1.21,1.29,4.03,776094.173762,3530,1.2699,{"date":310,"open":302,"high":302,"low":311,"close":200,"change":21,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.23,-4.62,326034.422958,2405,1.2511,{"date":317,"open":295,"high":293,"low":318,"close":319,"change":258,"percent_change":258,"volume":320,"transactions":321,"vwap":322},"2026-09-14",1.2408,1.3,292957.267449,2634,1.2838,{"date":324,"open":319,"high":325,"low":326,"close":319,"change":258,"percent_change":258,"volume":327,"transactions":328,"vwap":329},"2026-09-11",1.325,1.25,324939.539287,2495,1.283,{"date":331,"open":302,"high":332,"low":333,"close":319,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",1.375,1.295,-0.03,-2.26,234346.463065,2665,1.3261,{"date":340,"open":341,"high":294,"low":302,"close":282,"change":218,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",1.35,-0.75,190252.307886,1936,1.3415,{"date":347,"open":348,"high":349,"low":282,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",1.41,1.46,1.34,-0.1,-6.94,434665.292928,2885,1.3634,{"date":357,"open":348,"high":358,"low":359,"close":360,"change":153,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",1.455,1.38,1.44,2.86,378679.1107,3019,1.4294,{"date":366,"open":367,"high":216,"low":368,"close":369,"change":218,"percent_change":173,"volume":370,"transactions":371,"vwap":372},"2026-09-03",1.45,1.36,1.4,538307.13995,2447,1.3887,{"date":374,"open":360,"high":285,"low":341,"close":348,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",-0.02,-1.4,393727.346217,2456,1.4026,{"date":381,"open":285,"high":382,"low":383,"close":383,"change":21,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",1.5317,1.43,-4.03,236644.668848,1722,1.4698,{"date":389,"open":264,"high":390,"low":274,"close":216,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",1.6426,-0.11,-6.87,517680.661141,3220,1.538,{"date":397,"open":207,"high":242,"low":226,"close":188,"change":21,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",-3.61,313934.2687,2029,1.6118,{"date":403,"open":217,"high":257,"low":404,"close":242,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",1.535,0.13,8.5,546373.26009,3512,1.6318,{"date":411,"open":274,"high":264,"low":412,"close":413,"change":209,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.4001,1.53,3.38,373867.169919,2816,1.4743,{"date":419,"open":359,"high":420,"low":359,"close":285,"change":275,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",1.5,6.47,820346.636212,3890,1.4461,{"date":426,"open":243,"high":427,"low":368,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",1.75,1.39,-0.34,-19.65,934558.595715,4736,1.4663,{"date":435,"open":427,"high":436,"low":217,"close":17,"change":218,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",1.79,-0.57,1089064.678775,6615,1.6706,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.86,1.685,1.74,-0.12,-6.45,895888.186455,6215,1.7476,{"date":452,"open":453,"high":26,"low":454,"close":443,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",1.72,1.69,0.18,10.71,1062663.077073,6380,1.7982,{"date":461,"open":225,"high":462,"low":463,"close":257,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",1.695,1.52,0.11,7.01,722471.449114,4079,1.6456,{"date":470,"open":207,"high":471,"low":226,"close":226,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",1.8,-0.15,-8.72,859671.275192,3955,1.6633,{"date":478,"open":360,"high":479,"low":480,"close":453,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",1.77,1.42,0.26,17.81,1405815.691041,8714,1.6378,{"date":487,"open":285,"high":264,"low":367,"close":349,"change":21,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",-3.95,591027.259213,2550,1.4991,{"date":493,"open":349,"high":206,"low":480,"close":463,"change":227,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",0.66,828966.605844,4308,1.4915,{"date":499,"open":360,"high":206,"low":500,"close":208,"change":501,"percent_change":502,"volume":503,"transactions":496,"vwap":504},"2026-08-11",1.3506,0.08,5.59,695254.243435,1.4658,{"date":506,"open":369,"high":283,"low":294,"close":383,"change":227,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",0.7,755814.373745,4070,1.439,{"date":512,"open":304,"high":513,"low":326,"close":480,"change":464,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",1.4401,8.4,1268795.08565,6947,1.3493,{"date":519,"open":520,"high":360,"low":520,"close":302,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",1.02,0.25,23.58,2103138.882886,11591,1.297,{"date":527,"open":528,"high":529,"low":530,"close":143,"change":375,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",1.09,1.11,1.05,-1.85,342614.928707,2038,1.0714,{"date":536,"open":530,"high":537,"low":530,"close":538,"change":153,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",1.12,1.08,3.85,311346.825568,2335,1.0893,{"date":544,"open":530,"high":528,"low":545,"close":546,"change":250,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",1.0297,1.04,2.97,298235.116056,2577,1.0641,{"date":552,"open":520,"high":530,"low":553,"close":554,"change":227,"percent_change":176,"volume":555,"transactions":556,"vwap":557},"2026-07-31",0.9703,1.01,327759.25789,2325,1.0023,{"date":559,"open":560,"high":520,"low":561,"close":176,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",0.9385,0.92,0.0699,7.52,362872.423607,2220,0.9687,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",0.9763,0.9143,0.9301,-0.0249,-2.61,319210.770183,1515,0.946,{"date":578,"open":530,"high":143,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",0.9546,0.955,-0.105,-9.91,265207.626479,2075,0.9879,{"date":587,"open":554,"high":588,"low":589,"close":143,"change":275,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",1.07,0.99,9.28,168102.315752,1410,1.0283,{"date":595,"open":546,"high":596,"low":597,"close":598,"change":334,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",1.0593,0.9617,0.97,-3,262112.716065,1440,1.016,{"date":604,"open":520,"high":143,"low":605,"close":176,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",0.9981,-0.04,-3.85,117411.006032,1002,1.0203,{"date":612,"open":613,"high":143,"low":614,"close":546,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",0.9576,0.9501,0.105,11.23,334122.156023,2471,1.0281,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",0.9001,0.979899,0.935,0.035,3.89,226052.92133,1537,0.944,{"date":631,"open":632,"high":633,"low":634,"close":123,"change":235,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",0.931,0.965,0.8801,-5.26,380490.97389,1915,0.9109,{"date":640,"open":546,"high":143,"low":641,"close":642,"change":351,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-17",0.91100001,0.94999999,-9.52,886100,{"date":646,"open":647,"high":647,"low":546,"close":530,"change":21,"percent_change":648,"volume":649,"transactions":9,"vwap":530},"2026-07-16",1.1,-5.41,284500,{"date":651,"open":537,"high":652,"low":588,"close":529,"change":227,"percent_change":653,"volume":654,"transactions":9,"vwap":529},"2026-07-15",1.14,0.91,164300,{"date":656,"open":538,"high":652,"low":538,"close":647,"change":258,"percent_change":258,"volume":657,"transactions":9,"vwap":647},"2026-07-14",235800,{"date":659,"open":529,"high":660,"low":538,"close":647,"change":258,"percent_change":258,"volume":661,"transactions":9,"vwap":647},"2026-07-13",1.125,272800,{"date":663,"open":664,"high":664,"low":528,"close":647,"change":21,"percent_change":665,"volume":666,"transactions":9,"vwap":647},"2026-07-10",1.18,-5.17,363600,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":153,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-09",1.13,1.209,1.097,1.16,3.57,355600,{"date":676,"open":664,"high":664,"low":677,"close":537,"change":606,"percent_change":678,"volume":679,"transactions":9,"vwap":537},"2026-07-08",1.075,-3.45,412200,{"date":681,"open":682,"high":683,"low":672,"close":672,"change":227,"percent_change":133,"volume":684,"transactions":9,"vwap":672},"2026-07-07",1.19,1.215,395900,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-06",1.03,1.17,1.15,0.12,11.65,407300,{"date":694,"open":143,"high":695,"low":554,"close":687,"change":218,"percent_change":696,"volume":697,"transactions":9,"vwap":687},"2026-07-02",1.095,-0.96,399100,{"date":699,"open":687,"high":537,"low":687,"close":546,"change":258,"percent_change":258,"volume":700,"transactions":9,"vwap":546},"2026-07-01",485200,{"date":702,"open":528,"high":695,"low":176,"close":546,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":546},"2026-06-30",-0.07,-6.31,1160800,{"date":707,"open":520,"high":708,"low":709,"close":529,"change":501,"percent_change":710,"volume":711,"transactions":9,"vwap":529},"2026-06-29",1.165,0.99000001,7.77,811100,{"date":713,"open":528,"high":672,"low":687,"close":687,"change":235,"percent_change":714,"volume":715,"transactions":9,"vwap":687},"2026-06-26",-4.63,5078200,{"date":717,"open":682,"high":295,"low":588,"close":538,"change":351,"percent_change":718,"volume":719,"transactions":9,"vwap":538},"2026-06-25",-8.47,896600,{"date":721,"open":688,"high":722,"low":723,"close":664,"change":218,"percent_change":724,"volume":725,"transactions":9,"vwap":664},"2026-06-24",1.246,1.161,-0.84,761500,{"date":727,"open":311,"high":333,"low":682,"close":682,"change":21,"percent_change":728,"volume":729,"transactions":9,"vwap":682},"2026-06-23",-4.8,950000,{"date":731,"open":732,"high":733,"low":326,"close":326,"change":334,"percent_change":734,"volume":735,"transactions":9,"vwap":326},"2026-06-22",1.28,1.411,-2.34,801100,{"date":737,"open":367,"high":285,"low":326,"close":732,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-06-18",-0.14,-9.86,1023000,{"date":742,"open":216,"high":264,"low":348,"close":480,"change":391,"percent_change":743,"volume":744,"transactions":9,"vwap":480},"2026-06-17",-7.19,945200,{"date":746,"open":359,"high":413,"low":282,"close":413,"change":455,"percent_change":747,"volume":748,"transactions":9,"vwap":413},"2026-06-16",13.33,2236200,{"date":750,"open":118,"high":751,"low":682,"close":341,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":341},"2026-06-15",1.415,0.2,17.39,1344400,{"date":756,"open":428,"high":480,"low":652,"close":689,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":689},"2026-06-12",-0.22,-16.06,2229200,{"date":761,"open":217,"high":19,"low":762,"close":294,"change":113,"percent_change":763,"volume":764,"transactions":9,"vwap":294},"2026-06-11",1.335,-11.04,2194100,{"date":766,"open":350,"high":19,"low":325,"close":206,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":206},"2026-06-10",0.23,17.56,2104900,{"date":771,"open":293,"high":480,"low":326,"close":302,"change":250,"percent_change":772,"volume":773,"transactions":9,"vwap":302},"2026-06-09",2.34,916600,{"date":775,"open":282,"high":359,"low":732,"close":732,"change":258,"percent_change":258,"volume":776,"transactions":9,"vwap":732},"2026-06-08",1060300,{"date":778,"open":326,"high":285,"low":779,"close":732,"change":218,"percent_change":780,"volume":781,"transactions":9,"vwap":732},"2026-06-05",1.22,-0.78,3241100,{"date":783,"open":588,"high":304,"low":588,"close":304,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":304},"2026-06-04",0.19,17.27,1147300,{"date":788,"open":143,"high":647,"low":789,"close":647,"change":153,"percent_change":790,"volume":791,"transactions":9,"vwap":647},"2026-06-03",0.98000002,3.77,868500,{"date":793,"open":672,"high":688,"low":530,"close":143,"change":351,"percent_change":794,"volume":795,"transactions":9,"vwap":143},"2026-06-02",-8.62,769900,{"date":797,"open":647,"high":688,"low":530,"close":672,"change":267,"percent_change":798,"volume":799,"transactions":9,"vwap":672},"2026-06-01",6.42,946700,{"date":801,"open":538,"high":528,"low":546,"close":528,"change":258,"percent_change":258,"volume":802,"transactions":9,"vwap":528},"2026-05-29",388500,{"date":804,"open":805,"high":528,"low":806,"close":528,"change":275,"percent_change":807,"volume":808,"transactions":9,"vwap":528},"2026-05-28",0.99299997,0.97000003,9,731100,{"date":810,"open":520,"high":811,"low":812,"close":176,"change":334,"percent_change":813,"volume":814,"transactions":9,"vwap":176},"2026-05-27",1.045,0.95999998,-2.91,737700,{"date":816,"open":588,"high":588,"low":554,"close":687,"change":218,"percent_change":696,"volume":817,"transactions":9,"vwap":687},"2026-05-26",644700,{"date":819,"open":820,"high":647,"low":820,"close":546,"change":275,"percent_change":821,"volume":822,"transactions":9,"vwap":546},"2026-05-22",0.95599997,9.47,1533900,{"date":824,"open":825,"high":642,"low":825,"close":642,"change":625,"percent_change":826,"volume":827,"transactions":9,"vwap":642},"2026-05-21",0.88,3.83,496600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-20",0.88700002,0.93599999,0.86900002,0.91500002,0.037,4.21,508000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-19",0.86000001,0.88999999,0.83999997,0.87800002,0.039,4.65,309000,{"date":847,"open":848,"high":833,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-18",0.91000003,0.81099999,0.83899999,-0.071,-7.8,437800,{"date":855,"open":856,"high":857,"low":841,"close":848,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-05-15",0.85900003,0.917,0.022,2.48,509900,{"date":862,"open":863,"high":840,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-14",0.81999999,0.80500001,0.88800001,0.075,9.23,636000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":625,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-13",0.76700002,0.83499998,0.75099999,0.81300002,4.5,251800,{"date":878,"open":879,"high":841,"low":880,"close":881,"change":882,"percent_change":718,"volume":883,"transactions":9,"vwap":881},"2026-05-12",0.79900002,0.74199998,0.778,-0.072,608400,{"date":885,"open":841,"high":856,"low":886,"close":887,"change":858,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-11",0.77499998,0.85000002,2.66,543300,{"date":891,"open":840,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-08",0.94,0.81,0.82800001,-0.044,-5.05,685300,{"date":899,"open":900,"high":840,"low":887,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-07",0.85600001,0.87199998,0.019,2.23,402100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-06",0.85699999,0.861,0.82999998,0.85299999,-0.024,-2.74,269700,{"date":915,"open":916,"high":825,"low":841,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-05",0.86400002,0.87699997,0.014,1.62,145900,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-04",0.90100002,0.847,0.86299998,-0.037,-4.11,183800,{"date":930,"open":925,"high":931,"low":932,"close":933,"change":153,"percent_change":844,"volume":934,"transactions":9,"vwap":933},"2026-05-01",0.92000002,0.85100001,0.89999998,344000,{"date":936,"open":937,"high":938,"low":939,"close":839,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":839},"2026-04-30",0.80000001,0.86699998,0.79100001,0.068,8.59,285000,{"date":944,"open":945,"high":863,"low":886,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-29",0.81699997,0.792,-0.029,-3.53,158900,{"date":951,"open":864,"high":909,"low":952,"close":953,"change":218,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",0.80199999,0.82099998,-1.2,161900,{"date":957,"open":909,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-27",0.85799998,0.81400001,0.83099997,0.007,0.85,268000,{"date":965,"open":966,"high":967,"low":871,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-24",0.77999997,0.829,0.824,0.043,5.51,259600,{"date":973,"open":937,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-23",0.801,0.76099998,0.78100002,-0.038,-4.64,228100,{"date":981,"open":863,"high":841,"low":982,"close":983,"change":984,"percent_change":16,"volume":985,"transactions":9,"vwap":983},"2026-04-22",0.79000002,0.81900001,0.013,199400,{"date":987,"open":988,"high":642,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-21",0.90700001,0.80299997,0.80599999,-0.094,-10.44,463800,{"date":995,"open":996,"high":997,"low":841,"close":933,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":933},"2026-04-20",0.85500002,0.91299999,0.041,4.77,399600,{"date":1002,"open":909,"high":916,"low":1003,"close":856,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":856},"2026-04-17",0.78299999,0.065,8.19,445400,{"date":1008,"open":952,"high":1009,"low":966,"close":1010,"change":1011,"percent_change":342,"volume":1012,"transactions":9,"vwap":1010},"2026-04-16",0.82200003,0.79400003,-0.006,365700,{"date":1014,"open":1015,"high":1016,"low":966,"close":937,"change":1017,"percent_change":554,"volume":845,"transactions":9,"vwap":937},"2026-04-15",0.796,0.80800003,0.008,{"date":1019,"open":1020,"high":946,"low":1021,"close":946,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":946},"2026-04-14",0.74000001,0.73100001,0.062,8.49,376400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":153,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-13",0.69999999,0.73000002,0.67699999,5.8,268800,{"date":1033,"open":1027,"high":1027,"low":1034,"close":1035,"change":218,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-10",0.67500001,0.69,-1.43,134600,{"date":1039,"open":1034,"high":1027,"low":1040,"close":1027,"change":199,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1027},"2026-04-09",0.66000003,2.94,218800,{"date":1044,"open":1035,"high":1035,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-08",0.65499997,0.68000001,0.003,0.44,128100,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1029,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1029},"2026-04-07",0.70599997,0.653,-0.025,-3.56,197700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-06",0.67199999,0.71600002,0.662,0.70200002,0.032,4.78,417800,{"date":1067,"open":1061,"high":1027,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-02",0.63,0.67000002,-0.005,-0.74,260700,{"date":1074,"open":1046,"high":1075,"low":1076,"close":1034,"change":1077,"percent_change":472,"volume":1078,"transactions":9,"vwap":1034},"2026-04-01",0.69700003,0.66100001,-0.001,254100,{"date":1080,"open":1081,"high":1082,"low":27,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-31",0.63999999,0.69199997,0.676,0.036,5.63,482900,{"date":1088,"open":1035,"high":1035,"low":1089,"close":1081,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1081},"2026-03-30",0.62599999,-0.057,-8.18,422700,{"date":1094,"open":1029,"high":1095,"low":1076,"close":1075,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1075},"2026-03-27",0.69800001,0.016,2.35,197600,{"date":1100,"open":1101,"high":1028,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-26",0.68800002,0.671,0.68099999,-0.015,-2.16,216400,{"date":1108,"open":1035,"high":1109,"low":1035,"close":1110,"change":1077,"percent_change":738,"volume":1111,"transactions":9,"vwap":1110},"2026-03-25",0.72000003,0.69599998,228200,{"date":1113,"open":1114,"high":1115,"low":1035,"close":1075,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1075},"2026-03-24",0.70999998,0.72500002,-0.013,-1.83,236600,{"date":1120,"open":1121,"high":1020,"low":1035,"close":1114,"change":1122,"percent_change":83,"volume":1123,"transactions":9,"vwap":1114},"2026-03-23",0.72799999,0.001,205700,{"date":1125,"open":1126,"high":1127,"low":1110,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-20",0.71700001,0.73900002,0.70899999,-0.012,-1.66,432200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-19",0.71100003,0.73299998,0.68699998,0.72100002,-0.004,-0.55,220100,{"date":1142,"open":1109,"high":1127,"low":1075,"close":1115,"change":1143,"percent_change":160,"volume":1144,"transactions":9,"vwap":1115},"2026-03-18",0.004,387000,{"date":1146,"open":1147,"high":1147,"low":1114,"close":1137,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1137},"2026-03-17",0.77899998,-0.019,-2.57,241500,{"date":1152,"open":1089,"high":1020,"low":1089,"close":1020,"change":969,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1020},"2026-03-16",6.17,347900,{"date":1156,"open":1157,"high":1157,"low":1035,"close":1075,"change":1158,"percent_change":302,"volume":1159,"transactions":9,"vwap":1075},"2026-03-13",0.72600001,0.009,326100,{"date":1161,"open":1028,"high":1028,"low":1040,"close":1101,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1101},"2026-03-12",-0.027,-3.78,472700,{"date":1166,"open":1027,"high":1109,"low":1167,"close":1168,"change":153,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-11",0.68400002,0.71499997,5.93,640100,{"date":1172,"open":1173,"high":1174,"low":1034,"close":1034,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1034},"2026-03-10",0.75,0.75999999,-0.136,-16.77,1128600,{"date":1179,"open":874,"high":967,"low":966,"close":849,"change":227,"percent_change":326,"volume":1180,"transactions":9,"vwap":849},"2026-03-09",772600,{"date":1182,"open":909,"high":1183,"low":1184,"close":974,"change":1185,"percent_change":978,"volume":1186,"transactions":9,"vwap":974},"2026-03-06",0.85399997,0.75700003,-0.039,768300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":841,"change":625,"percent_change":1192,"volume":1193,"transactions":9,"vwap":841},"2026-03-05",0.78899997,0.84299999,0.76999998,4.35,492100,{"date":1195,"open":1173,"high":1196,"low":1197,"close":864,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":864},"2026-03-04",0.81199998,0.73799998,0.056,7.48,229800,{"date":1202,"open":1191,"high":886,"low":1052,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-03",0.74900001,-0.002,-0.27,239100,{"date":1208,"open":1020,"high":1184,"low":1137,"close":873,"change":911,"percent_change":1209,"volume":1210,"transactions":9,"vwap":873},"2026-03-02",-3.1,254500,{"date":1212,"open":1213,"high":1214,"low":1173,"close":886,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":886},"2026-02-27",0.77600002,0.787,-0.009,-1.15,357200,{"date":1219,"open":1174,"high":1220,"low":1028,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-26",0.78799999,0.78399998,0.033,4.39,259700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":873,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":873},"2026-02-25",0.66399997,0.79299998,0.65399998,0.096,14.66,969800,{"date":1234,"open":1052,"high":1235,"low":1236,"close":1045,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1045},"2026-02-24",0.71200001,0.64099997,-0.036,-5.21,576600,{"date":1241,"open":1020,"high":1020,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-23",0.69099998,-0.041,-5.6,479900,{"date":1247,"open":1248,"high":1174,"low":1021,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-20",0.755,0.73199999,-0.028,-3.68,385900,{"date":1254,"open":966,"high":966,"low":1255,"close":1174,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1174},"2026-02-19",0.741,-0.022,-2.81,426000,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-18",0.815,0.77100003,0.78200001,-0.023,-2.86,438200,{"date":1268,"open":1269,"high":909,"low":1262,"close":864,"change":1104,"percent_change":1117,"volume":1270,"transactions":9,"vwap":864},"2026-02-17",0.82300001,261900,{"date":1272,"open":1273,"high":909,"low":1015,"close":863,"change":961,"percent_change":1274,"volume":1275,"transactions":9,"vwap":863},"2026-02-13",0.80900002,0.86,171300,{"date":1277,"open":893,"high":909,"low":1220,"close":874,"change":1278,"percent_change":294,"volume":1279,"transactions":9,"vwap":874},"2026-02-12",0.011,180600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":952,"change":1104,"percent_change":1285,"volume":1286,"transactions":9,"vwap":952},"2026-02-11",0.838,0.84899998,0.77200001,-1.84,342300,{"date":1288,"open":849,"high":887,"low":939,"close":945,"change":961,"percent_change":1274,"volume":1289,"transactions":9,"vwap":945},"2026-02-10",280900,{"date":1291,"open":1269,"high":1269,"low":1147,"close":893,"change":961,"percent_change":133,"volume":1292,"transactions":9,"vwap":893},"2026-02-09",321800,{"date":1294,"open":946,"high":968,"low":1174,"close":989,"change":250,"percent_change":1295,"volume":1296,"transactions":9,"vwap":989},"2026-02-06",3.88,377700,{"date":1298,"open":893,"high":887,"low":1299,"close":1300,"change":926,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-05",0.76300001,0.773,-4.57,459100,{"date":1304,"open":901,"high":901,"low":893,"close":893,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":893},"2026-02-04",-0.059,-6.79,362100,{"date":1309,"open":1310,"high":933,"low":909,"close":832,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":832},"2026-02-03",0.89399999,-0.007,-0.8,436100,{"date":1315,"open":841,"high":848,"low":863,"close":1316,"change":834,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-02",0.87599999,4.41,562200,{"date":1320,"open":841,"high":133,"low":968,"close":850,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":850},"2026-01-30",-0.011,-1.29,352100,{"date":1325,"open":887,"high":1326,"low":864,"close":887,"change":1116,"percent_change":1327,"volume":1328,"transactions":9,"vwap":887},"2026-01-29",0.88099998,-1.51,917200,{"date":1330,"open":624,"high":1331,"low":1332,"close":925,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":925},"2026-01-28",0.94700003,0.84799999,-0.077,-8.19,979300,{"date":1337,"open":1338,"high":642,"low":1183,"close":892,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":892},"2026-01-27",0.92299998,0.017,1.84,912200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1338,"change":1278,"percent_change":303,"volume":1347,"transactions":9,"vwap":1338},"2026-01-26",0.92699999,0.93000001,0.875,585800,{"date":1349,"open":812,"high":709,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-23",0.912,-0.048,-5,395400,{"date":1355,"open":1356,"high":520,"low":1357,"close":812,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":812},"2026-01-22",0.98400003,0.94300002,-0.014,-1.44,419600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1011,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-21",0.986,1.019,0.94099998,0.97399998,-0.61,379800,{"date":1370,"open":1345,"high":1363,"low":1338,"close":789,"change":199,"percent_change":1371,"volume":1372,"transactions":9,"vwap":789},"2026-01-20",2.08,600900,{"date":1374,"open":1375,"high":1376,"low":1375,"close":812,"change":1278,"percent_change":672,"volume":1377,"transactions":9,"vwap":812},"2026-01-16",0.94400001,1.015,435700,{"date":1379,"open":642,"high":1380,"low":933,"close":1381,"change":1096,"percent_change":265,"volume":1382,"transactions":9,"vwap":1381},"2026-01-15",0.954,0.949,320900,{"date":1384,"open":1385,"high":1386,"low":641,"close":1387,"change":1129,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-14",0.95899999,0.96600002,0.93300003,-1.27,613200,{"date":1391,"open":1392,"high":176,"low":1357,"close":1393,"change":606,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-13",0.99199998,0.94499999,-4.06,428800,{"date":1397,"open":789,"high":554,"low":806,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-12",0.98500001,-0.003,-0.3,298500,{"date":1403,"open":805,"high":687,"low":1404,"close":1405,"change":1017,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-09",0.97500002,0.98799998,0.82,466800,{"date":1409,"open":546,"high":143,"low":789,"close":789,"change":703,"percent_change":1410,"volume":1411,"transactions":9,"vwap":789},"2026-01-08",-6.67,612700,{"date":1413,"open":520,"high":143,"low":789,"close":530,"change":250,"percent_change":1041,"volume":1414,"transactions":9,"vwap":530},"2026-01-07",482200,{"date":1416,"open":528,"high":647,"low":812,"close":520,"change":21,"percent_change":1417,"volume":1418,"transactions":9,"vwap":520},"2026-01-06",-5.56,877000,{"date":1420,"open":538,"high":647,"low":687,"close":538,"change":275,"percent_change":1421,"volume":1422,"transactions":9,"vwap":538},"2026-01-05",9.09,1108900,{"date":1424,"open":1425,"high":520,"low":1426,"close":709,"change":501,"percent_change":1427,"volume":1428,"transactions":9,"vwap":709},"2026-01-02",0.93800002,0.93400002,8.79,827700,{"date":1430,"open":931,"high":812,"low":848,"close":848,"change":1104,"percent_change":1431,"volume":1432,"transactions":9,"vwap":848},"2025-12-31",-1.62,527700,{"date":1434,"open":624,"high":1405,"low":1338,"close":1435,"change":1436,"percent_change":90,"volume":1437,"transactions":9,"vwap":1435},"2025-12-30",0.92500001,0.002,752700,{"date":1439,"open":176,"high":554,"low":931,"close":1338,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1338},"2025-12-29",-0.097,-9.51,485600,{"date":1444,"open":554,"high":546,"low":176,"close":520,"change":258,"percent_change":258,"volume":1445,"transactions":9,"vwap":520},"2025-12-26",610800,{"date":1447,"open":931,"high":530,"low":1448,"close":520,"change":464,"percent_change":1449,"volume":1450,"transactions":9,"vwap":520},"2025-12-24",0.91600001,12.09,771000,{"date":1452,"open":812,"high":789,"low":848,"close":848,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":848},"2025-12-23",-0.064,-6.57,372700,{"date":1457,"open":1458,"high":1376,"low":1387,"close":1366,"change":998,"percent_change":1223,"volume":1459,"transactions":9,"vwap":1366},"2025-12-22",0.93699998,421400,{"date":1461,"open":848,"high":812,"low":923,"close":1387,"change":1063,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1387},"2025-12-19",3.55,484200,{"date":1465,"open":1466,"high":812,"low":933,"close":923,"change":1148,"percent_change":1467,"volume":1468,"transactions":9,"vwap":923},"2025-12-18",0.93199998,-2.07,964000,{"date":1470,"open":546,"high":546,"low":923,"close":931,"change":446,"percent_change":1471,"volume":1472,"transactions":9,"vwap":931},"2025-12-17",-11.54,739700,{"date":1474,"open":176,"high":530,"low":1475,"close":546,"change":153,"percent_change":1476,"volume":1477,"transactions":9,"vwap":546},"2025-12-16",0.991,4,357900,{"date":1479,"open":538,"high":538,"low":709,"close":176,"change":235,"percent_change":1480,"volume":1481,"transactions":9,"vwap":176},"2025-12-15",-4.76,842100,{"date":1483,"open":538,"high":528,"low":530,"close":530,"change":334,"percent_change":1484,"volume":1485,"transactions":9,"vwap":530},"2025-12-12",-2.78,572200,{"date":1487,"open":538,"high":647,"low":546,"close":538,"change":227,"percent_change":1488,"volume":1489,"transactions":9,"vwap":538},"2025-12-11",0.93,652800,{"date":1491,"open":530,"high":529,"low":687,"close":588,"change":250,"percent_change":1492,"volume":1493,"transactions":9,"vwap":588},"2025-12-10",2.88,1141900,{"date":1495,"open":530,"high":669,"low":520,"close":546,"change":606,"percent_change":1496,"volume":1497,"transactions":9,"vwap":546},"2025-12-09",-3.7,2043000,{"date":1499,"open":143,"high":647,"low":1500,"close":538,"change":153,"percent_change":539,"volume":1501,"transactions":9,"vwap":538},"2025-12-08",1.035,841400,{"date":1503,"open":546,"high":1504,"low":1505,"close":546,"change":199,"percent_change":1506,"volume":1507,"transactions":9,"vwap":546},"2025-12-05",1.055,0.99699998,1.96,883500,{"date":1509,"open":1510,"high":546,"low":1511,"close":520,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":520},"2025-12-04",0.96399999,0.96200001,0.058,6.03,1393400,{"date":1516,"open":848,"high":1366,"low":1517,"close":1511,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1511},"2025-12-03",0.866,0.072,8.09,672900,{"date":1522,"open":933,"high":1523,"low":1524,"close":840,"change":1070,"percent_change":1525,"volume":1526,"transactions":9,"vwap":840},"2025-12-02",0.92900002,0.87099999,-0.56,405400,{"date":1528,"open":840,"high":642,"low":901,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-01",0.89499998,0.005,0.56,529100,{"date":1534,"open":933,"high":642,"low":825,"close":840,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":840},"2025-11-28",0.027,3.13,577600,{"date":1539,"open":1540,"high":848,"low":1541,"close":925,"change":1542,"percent_change":148,"volume":1543,"transactions":9,"vwap":925},"2025-11-26",0.86500001,0.84500003,0.025,863700,{"date":1545,"open":841,"high":1517,"low":953,"close":1282,"change":1204,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1282},"2025-11-25",-0.24,457400,{"date":1549,"open":1273,"high":1316,"low":1550,"close":841,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":841},"2025-11-24",0.77700001,0.074,9.66,888000,{"date":1555,"open":1109,"high":966,"low":1109,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-21",0.76599997,0.046,6.39,501100,{"date":1561,"open":1562,"high":1541,"low":1109,"close":1109,"change":1204,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1109},"2025-11-20",0.75300002,-0.28,1026100,{"date":1566,"open":1203,"high":1191,"low":1134,"close":1567,"change":1436,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-19",0.722,0.28,717600,{"date":1571,"open":1191,"high":1191,"low":1060,"close":1109,"change":235,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1109},"2025-11-18",-6.49,1064900,{"date":1575,"open":1282,"high":850,"low":1191,"close":1191,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1191},"2025-11-17",-0.046,-5.64,669900,{"date":1580,"open":989,"high":1581,"low":966,"close":1582,"change":1017,"percent_change":589,"volume":1583,"transactions":9,"vwap":1582},"2025-11-14",0.83200002,0.81599998,756600,{"date":1585,"open":932,"high":1346,"low":1586,"close":1016,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1016},"2025-11-13",0.79799998,-0.042,-4.94,769500,{"date":1591,"open":887,"high":1592,"low":887,"close":887,"change":258,"percent_change":258,"volume":1593,"transactions":9,"vwap":887},"2025-11-12",0.89899999,451300,{"date":1595,"open":642,"high":1404,"low":887,"close":887,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":887},"2025-11-11",-0.067,-7.31,996900,{"date":1600,"open":997,"high":1345,"low":839,"close":857,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":857},"2025-11-10",0.063,7.38,1122200,{"date":1605,"open":893,"high":1183,"low":1606,"close":1183,"change":834,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1183},"2025-11-07",0.78500003,4.53,884300,{"date":1610,"open":825,"high":825,"low":974,"close":945,"change":1576,"percent_change":1611,"volume":1612,"transactions":9,"vwap":945},"2025-11-06",-5.33,1196600,{"date":1614,"open":887,"high":1540,"low":1261,"close":925,"change":858,"percent_change":1615,"volume":1616,"transactions":9,"vwap":925},"2025-11-05",2.62,566900,{"date":1618,"open":907,"high":825,"low":1196,"close":1619,"change":1162,"percent_change":236,"volume":1620,"transactions":9,"vwap":1619},"2025-11-04",0.84100002,684400,{"date":1622,"open":642,"high":1386,"low":887,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-03",0.86799997,-0.058,-6.26,898700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1138,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-31",0.92799997,0.958,0.90499997,0.926,-0.43,951600,{"date":1636,"open":1637,"high":789,"low":848,"close":1345,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1345},"2025-10-30",0.96700001,-0.035,-3.63,1207000,{"date":1642,"open":554,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-29",1.028,0.95200002,0.96499997,-0.055,-5.39,1465400,{"date":1650,"open":538,"high":647,"low":176,"close":520,"change":235,"percent_change":1651,"volume":1652,"transactions":9,"vwap":520},"2025-10-28",-4.67,1108400,{"date":1654,"open":529,"high":669,"low":143,"close":588,"change":606,"percent_change":1655,"volume":1656,"transactions":9,"vwap":588},"2025-10-27",-3.6,954400,{"date":1658,"open":538,"high":1659,"low":588,"close":529,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":529},"2025-10-24",1.115,0.06,5.71,1190500,{"date":1664,"open":588,"high":538,"low":546,"close":530,"change":606,"percent_change":1665,"volume":1666,"transactions":9,"vwap":530},"2025-10-23",-3.67,917100,{"date":1668,"open":647,"high":1669,"low":811,"close":528,"change":334,"percent_change":1670,"volume":1671,"transactions":9,"vwap":528},"2025-10-22",1.155,-2.68,1763900,{"date":1673,"open":669,"high":672,"low":1674,"close":537,"change":258,"percent_change":258,"volume":1675,"transactions":9,"vwap":537},"2025-10-21",1.065,1149100,{"date":1677,"open":588,"high":669,"low":530,"close":537,"change":275,"percent_change":1678,"volume":1679,"transactions":9,"vwap":537},"2025-10-20",8.74,1519000,{"date":1681,"open":588,"high":529,"low":1682,"close":687,"change":235,"percent_change":714,"volume":1683,"transactions":9,"vwap":687},"2025-10-17",1.025,1422200,{"date":1685,"open":652,"high":689,"low":588,"close":538,"change":235,"percent_change":1686,"volume":1687,"transactions":9,"vwap":538},"2025-10-16",-4.42,1473400,{"date":1689,"open":682,"high":682,"low":647,"close":669,"change":334,"percent_change":1690,"volume":1691,"transactions":9,"vwap":669},"2025-10-15",-2.59,1510500,{"date":1693,"open":687,"high":118,"low":520,"close":672,"change":209,"percent_change":875,"volume":1694,"transactions":9,"vwap":672},"2025-10-14",2071600,{"date":1696,"open":537,"high":652,"low":143,"close":529,"change":250,"percent_change":1697,"volume":1698,"transactions":9,"vwap":529},"2025-10-13",2.78,1840900,{"date":1700,"open":682,"high":732,"low":530,"close":538,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":538},"2025-10-10",-0.08,-6.9,4731100,{"date":1705,"open":732,"high":302,"low":652,"close":672,"change":375,"percent_change":1706,"volume":1707,"transactions":9,"vwap":672},"2025-10-09",-1.69,4222500,{"date":1709,"open":143,"high":302,"low":530,"close":664,"change":405,"percent_change":1710,"volume":1711,"transactions":9,"vwap":664},"2025-10-08",12.38,8445100,{"date":1713,"open":546,"high":528,"low":176,"close":530,"change":1518,"percent_change":1714,"volume":1715,"transactions":9,"vwap":530},"2025-10-07",7.36,2808300,{"date":1717,"open":709,"high":530,"low":806,"close":1718,"change":1535,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-06",0.97799999,2.84,1765100,{"date":1722,"open":1723,"high":520,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-03",0.92400002,0.95099998,0.034,3.71,1641700,{"date":1729,"open":641,"high":1523,"low":1730,"close":857,"change":1436,"percent_change":90,"volume":1731,"transactions":9,"vwap":857},"2025-10-02",0.89300001,922900,{"date":1733,"open":1734,"high":624,"low":832,"close":833,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":833},"2025-10-01",0.88599998,0.023,2.58,698200,{"date":1739,"open":1393,"high":1393,"low":901,"close":1740,"change":1646,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-30",0.89200002,-5.81,1879500,{"date":1744,"open":624,"high":1386,"low":933,"close":1331,"change":1096,"percent_change":453,"volume":1745,"transactions":9,"vwap":1331},"2025-09-29",1592900,{"date":1747,"open":1380,"high":687,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-26",0.91900003,0.93099999,0.021,2.31,1990600,{"date":1754,"open":546,"high":143,"low":1755,"close":848,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":848},"2025-09-25",0.90200001,-0.13,-12.5,2664600,{"date":1760,"open":554,"high":588,"low":176,"close":546,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":546},"2025-09-24",0.091,9.59,2056500,{"date":1765,"open":1183,"high":1405,"low":887,"close":1381,"change":1766,"percent_change":691,"volume":1767,"transactions":9,"vwap":1381},"2025-09-23",0.099,2230200,{"date":1769,"open":133,"high":923,"low":874,"close":887,"change":375,"percent_change":1770,"volume":1771,"transactions":9,"vwap":887},"2025-09-22",-2.3,1981700,{"date":1773,"open":932,"high":848,"low":887,"close":133,"change":250,"percent_change":673,"volume":1774,"transactions":9,"vwap":133},"2025-09-19",1730000,{"date":1776,"open":1777,"high":1540,"low":909,"close":841,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":841},"2025-09-18",0.83700001,0.006,0.72,945400,{"date":1782,"open":1261,"high":1783,"low":893,"close":1784,"change":1278,"percent_change":350,"volume":1785,"transactions":9,"vwap":1784},"2025-09-17",0.89700001,0.83399999,3279000,{"date":1787,"open":842,"high":1788,"low":1789,"close":1269,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1269},"2025-09-16",0.88200003,0.80400002,-0.056,-6.37,2963700,{"date":1794,"open":958,"high":1795,"low":1190,"close":1795,"change":625,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-15",0.87900001,4.15,2888200,{"date":1799,"open":933,"high":1523,"low":864,"close":1800,"change":1646,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-12",0.84399998,-6.12,2706600,{"date":1804,"open":901,"high":1426,"low":901,"close":1592,"change":1535,"percent_change":296,"volume":1805,"transactions":9,"vwap":1592},"2025-09-11",1022200,{"date":1807,"open":642,"high":789,"low":910,"close":901,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":901},"2025-09-10",-0.079,-8.31,2216800,{"date":1812,"open":176,"high":554,"low":1365,"close":1724,"change":1587,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1724},"2025-09-09",-4.23,835600,{"date":1816,"open":1817,"high":176,"low":806,"close":805,"change":1070,"percent_change":1818,"volume":1819,"transactions":9,"vwap":805},"2025-09-08",0.995,-0.5,648000,{"date":1821,"open":554,"high":520,"low":1822,"close":1823,"change":1129,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-05",0.96100003,0.99800003,-1.19,893800,{"date":1827,"open":687,"high":687,"low":1386,"close":554,"change":375,"percent_change":1828,"volume":1829,"transactions":9,"vwap":554},"2025-09-04",-1.94,1193200,{"date":1831,"open":588,"high":588,"low":554,"close":687,"change":334,"percent_change":1832,"volume":1833,"transactions":9,"vwap":687},"2025-09-03",-2.83,609700,{"date":1835,"open":143,"high":528,"low":687,"close":143,"change":227,"percent_change":1836,"volume":1837,"transactions":9,"vwap":143},"2025-09-02",0.95,783100,{"date":1839,"open":538,"high":528,"low":554,"close":530,"change":375,"percent_change":1840,"volume":1841,"transactions":9,"vwap":530},"2025-08-29",-1.87,1106900,{"date":1843,"open":669,"high":669,"low":530,"close":588,"change":235,"percent_change":1844,"volume":1845,"transactions":9,"vwap":588},"2025-08-28",-4.46,1044700,{"date":1847,"open":669,"high":688,"low":1848,"close":537,"change":258,"percent_change":258,"volume":1849,"transactions":9,"vwap":537},"2025-08-27",1.099,1570200,{"date":1851,"open":652,"high":1669,"low":538,"close":537,"change":250,"percent_change":1852,"volume":1853,"transactions":9,"vwap":537},"2025-08-26",2.75,1063800,{"date":1855,"open":664,"high":664,"low":588,"close":528,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":528},"2025-08-25",-0.09,-7.63,1334600,{"date":1860,"open":529,"high":118,"low":647,"close":664,"change":1660,"percent_change":1861,"volume":1862,"transactions":9,"vwap":664},"2025-08-22",5.36,1228900,{"date":1864,"open":647,"high":689,"low":528,"close":537,"change":258,"percent_change":258,"volume":1865,"transactions":9,"vwap":537},"2025-08-21",828800,{"date":1867,"open":652,"high":1868,"low":1659,"close":537,"change":375,"percent_change":1869,"volume":1870,"transactions":9,"vwap":537},"2025-08-20",1.255,-1.75,2183800,{"date":1872,"open":672,"high":200,"low":537,"close":652,"change":199,"percent_change":436,"volume":1873,"transactions":9,"vwap":652},"2025-08-19",2959700,{"date":1875,"open":176,"high":652,"low":176,"close":537,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":537},"2025-08-18",0.145,14.87,4299000,{"date":1880,"open":806,"high":1823,"low":1435,"close":1404,"change":1070,"percent_change":74,"volume":1881,"transactions":9,"vwap":1404},"2025-08-15",3273400,{"date":1883,"open":687,"high":546,"low":642,"close":789,"change":703,"percent_change":1410,"volume":1884,"transactions":9,"vwap":789},"2025-08-14",2760600,{"date":1886,"open":528,"high":672,"low":546,"close":530,"change":334,"percent_change":1484,"volume":1887,"transactions":9,"vwap":530},"2025-08-13",2917500,{"date":1889,"open":143,"high":669,"low":642,"close":538,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":538},"2025-08-12",-0.68,-38.64,8669600,{"date":1894,"open":1895,"high":1340,"low":20,"close":1896,"change":703,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-11",1.82,1.76,-3.83,2106200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":251,"change":153,"percent_change":903,"volume":1904,"transactions":9,"vwap":251},"2025-08-08",1.85,1.985,1.795,678800,{"date":1906,"open":1907,"high":1908,"low":18,"close":436,"change":21,"percent_change":1909,"volume":1910,"transactions":9,"vwap":436},"2025-08-07",1.89,1.9,-3.24,421300,{"date":1912,"open":1913,"high":1914,"low":1901,"close":1901,"change":446,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1901},"2025-08-06",1.98,2.01,-6.09,382900,{"date":1918,"open":1919,"high":1920,"low":96,"close":1919,"change":227,"percent_change":97,"volume":1921,"transactions":9,"vwap":1919},"2025-08-05",1.97,2.02,263600,{"date":1923,"open":1924,"high":1506,"low":1925,"close":1506,"change":275,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1506},"2025-08-04",1.88,1.865,4.81,344600,{"date":1929,"open":1908,"high":1930,"low":251,"close":1931,"change":21,"percent_change":236,"volume":1932,"transactions":9,"vwap":1931},"2025-08-01",1.905,1.87,335300,{"date":1934,"open":1919,"high":1935,"low":1936,"close":1937,"change":606,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-31",2,1.91,1.93,-2.03,316900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1919,"change":218,"percent_change":74,"volume":1945,"transactions":9,"vwap":1919},"2025-07-30",1.99,2.03,1.92,397900,{"date":1947,"open":1948,"high":1948,"low":1924,"close":1913,"change":606,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1913},"2025-07-29",2.06,-1.98,549600,{"date":1952,"open":1953,"high":1954,"low":1920,"close":1920,"change":1856,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1920},"2025-07-28",2.12,2.135,-4.27,247000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":235,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-25",2.17,2.2,2.11,-2.31,182900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":227,"percent_change":128,"volume":1969,"transactions":9,"vwap":1967},"2025-07-24",2.14,2.16,2.09,257200,{"date":1971,"open":1972,"high":1967,"low":1968,"close":1972,"change":153,"percent_change":1908,"volume":1973,"transactions":9,"vwap":1972},"2025-07-23",2.15,218100,{"date":1975,"open":1966,"high":1972,"low":1948,"close":1961,"change":227,"percent_change":47,"volume":1976,"transactions":9,"vwap":1961},"2025-07-22",333100,{"date":1978,"open":1935,"high":1979,"low":1935,"close":1980,"change":464,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-21",2.22,2.1,5.53,655300,{"date":1984,"open":1948,"high":1985,"low":1986,"close":1942,"change":21,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1942},"2025-07-18",2.07,1.965,-2.93,187500,{"date":1990,"open":1919,"high":1968,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-17",1.94,2.05,0.1,5.13,582400,{"date":1997,"open":1935,"high":1943,"low":1998,"close":96,"change":235,"percent_change":1999,"volume":2000,"transactions":9,"vwap":96},"2025-07-16",1.845,-2.5,895600,{"date":2002,"open":1948,"high":1371,"low":1942,"close":1935,"change":21,"percent_change":813,"volume":2003,"transactions":9,"vwap":1935},"2025-07-15",424800,{"date":2005,"open":1968,"high":2006,"low":2007,"close":1948,"change":375,"percent_change":696,"volume":2008,"transactions":9,"vwap":1948},"2025-07-14",2.094,1.957,616400,{"date":2010,"open":903,"high":2011,"low":1948,"close":1371,"change":391,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1371},"2025-07-11",2.38,-5.02,854900,{"date":2015,"open":2016,"high":2017,"low":1967,"close":2018,"change":375,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-10",2.24,2.33,2.19,-0.9,470200,{"date":2022,"open":1980,"high":2023,"low":1371,"close":2023,"change":690,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-09",2.21,5.74,341000,{"date":2027,"open":2028,"high":1953,"low":2028,"close":1968,"change":209,"percent_change":190,"volume":2029,"transactions":9,"vwap":1968},"2025-07-08",2.04,280000,{"date":2031,"open":1985,"high":1961,"low":1920,"close":2028,"change":227,"percent_change":54,"volume":2032,"transactions":9,"vwap":2028},"2025-07-07",337100,{"date":2034,"open":1961,"high":1972,"low":1943,"close":1943,"change":235,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1943},"2025-07-03",-2.4,403500,{"date":2038,"open":1966,"high":2039,"low":1948,"close":1371,"change":1701,"percent_change":1496,"volume":2040,"transactions":9,"vwap":1371},"2025-07-02",2.161,365300,{"date":2042,"open":2028,"high":2043,"low":1920,"close":1967,"change":258,"percent_change":258,"volume":2044,"transactions":9,"vwap":1967},"2025-07-01",2.25,1153700,{"date":2046,"open":2047,"high":2048,"low":1972,"close":1967,"change":351,"percent_change":1686,"volume":2049,"transactions":9,"vwap":1967},"2025-06-30",2.26,2.28,449300,{"date":2051,"open":903,"high":1097,"low":1967,"close":2047,"change":153,"percent_change":471,"volume":2052,"transactions":9,"vwap":2047},"2025-06-27",4904900,{"date":2054,"open":2017,"high":2011,"low":2055,"close":1979,"change":1701,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1979},"2025-06-26",2.215,-3.48,325500,{"date":2059,"open":2060,"high":2011,"low":2061,"close":2062,"change":21,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-25",2.37,2.292,2.3,-2.54,252900,{"date":2066,"open":2062,"high":2067,"low":2043,"close":2068,"change":275,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-24",2.4,2.36,3.96,578300,{"date":2072,"open":2073,"high":2073,"low":1960,"close":2074,"change":472,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-06-23",2.42,2.27,-6.2,1020700,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2073,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2073},"2025-06-20",2.68,2.345,-0.29,-10.7,1490200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":606,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-18",2.81,2.83,2.69,2.71,-1.45,437500,{"date":2093,"open":2094,"high":2095,"low":1852,"close":1852,"change":606,"percent_change":1036,"volume":2096,"transactions":9,"vwap":1852},"2025-06-17",2.8,2.87,275800,{"date":2098,"open":2087,"high":2099,"low":2100,"close":2101,"change":218,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-16",2.89,2.775,2.79,-0.36,447100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2094,"change":258,"percent_change":258,"volume":2109,"transactions":9,"vwap":2094},"2025-06-13",2.76,2.805,2.695,829900,{"date":2111,"open":2087,"high":2112,"low":1852,"close":2094,"change":21,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2094},"2025-06-12",2.889,-2.1,450500,{"date":2116,"open":1492,"high":2117,"low":2087,"close":361,"change":375,"percent_change":2118,"volume":2119,"transactions":9,"vwap":361},"2025-06-11",2.95,-0.69,281800,{"date":2121,"open":2117,"high":2122,"low":1492,"close":1492,"change":1856,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1492},"2025-06-10",2.99,-3.03,315800,{"date":2126,"open":2127,"high":2128,"low":2095,"close":547,"change":218,"percent_change":429,"volume":2129,"transactions":9,"vwap":547},"2025-06-09",3,3.04,521500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":148,"change":218,"percent_change":2135,"volume":2136,"transactions":9,"vwap":148},"2025-06-06",3.01,3.08,2.93,-0.33,445800,{"date":2138,"open":2139,"high":2140,"low":361,"close":2122,"change":464,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2122},"2025-06-05",2.9,3.06,3.82,1361400,{"date":2144,"open":361,"high":2145,"low":2087,"close":1492,"change":258,"percent_change":258,"volume":1353,"transactions":9,"vwap":1492},"2025-06-04",2.929,{"date":2147,"open":2139,"high":2148,"low":2149,"close":1492,"change":235,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1492},"2025-06-03",2.965,2.82,-1.71,317400,{"date":2153,"open":2154,"high":2155,"low":2149,"close":2134,"change":606,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2134},"2025-06-02",2.91,2.995,-1.35,444100,{"date":2159,"open":2160,"high":2128,"low":2087,"close":547,"change":1856,"percent_change":2161,"volume":2162,"transactions":9,"vwap":547},"2025-05-30",3.03,-2.94,1075200,{"date":2164,"open":296,"high":2165,"low":2166,"close":2140,"change":218,"percent_change":2135,"volume":2167,"transactions":9,"vwap":2140},"2025-05-29",3.139,3.035,282200,{"date":2169,"open":2170,"high":2171,"low":2140,"close":2172,"change":703,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-28",3.15,3.196,3.07,-2.23,238000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":250,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-27",3.12,3.22,3.05,3.14,0.96,458700,{"date":2184,"open":1536,"high":2185,"low":2160,"close":2186,"change":351,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-23",3.138,3.11,-3.12,451800,{"date":2190,"open":210,"high":2191,"low":2192,"close":210,"change":218,"percent_change":2193,"volume":2194,"transactions":9,"vwap":210},"2025-05-22",3.29,3.16,-0.31,449600,{"date":2196,"open":2197,"high":2198,"low":210,"close":2178,"change":738,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2178},"2025-05-21",3.32,3.39,-4.17,469500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2203,"change":21,"percent_change":1869,"volume":2206,"transactions":9,"vwap":2203},"2025-05-20",3.36,3.45,3.26,441000,{"date":2208,"open":2204,"high":2204,"low":2209,"close":2210,"change":472,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-19",3.28,3.42,-4.2,479300,{"date":2214,"open":2215,"high":2216,"low":2203,"close":673,"change":82,"percent_change":2217,"volume":2218,"transactions":9,"vwap":673},"2025-05-16",3.37,3.685,10.53,871200,{"date":2220,"open":2205,"high":2221,"low":2133,"close":2222,"change":375,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-15",3.3,3.23,-0.62,935700,{"date":2226,"open":2205,"high":2227,"low":2228,"close":2228,"change":1660,"percent_change":1924,"volume":2229,"transactions":9,"vwap":2228},"2025-05-14",3.439,3.25,718000,{"date":2231,"open":2232,"high":414,"low":2233,"close":2234,"change":1756,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-13",3.31,3.095,3.19,-3.92,1153100,{"date":2238,"open":414,"high":2204,"low":2209,"close":2197,"change":690,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2197},"2025-05-12",3.75,770300,{"date":2242,"open":2215,"high":2243,"low":2192,"close":2244,"change":2245,"percent_change":1480,"volume":2246,"transactions":9,"vwap":2244},"2025-05-09",3.47,3.2,-0.16,1130600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2203,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2203},"2025-05-08",4.16,4.205,3.24,-1.48,-30.58,2959200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":267,"percent_change":274,"volume":2261,"transactions":9,"vwap":2260},"2025-05-07",4.73,4.87,4.72,4.84,364500,{"date":2263,"open":2264,"high":1926,"low":2265,"close":999,"change":153,"percent_change":962,"volume":2266,"transactions":9,"vwap":999},"2025-05-06",4.67,4.645,363300,{"date":2268,"open":2269,"high":2270,"low":2259,"close":2257,"change":472,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2257},"2025-05-05",4.83,4.89,-3.07,246700,{"date":2274,"open":1926,"high":179,"low":999,"close":2275,"change":83,"percent_change":2117,"volume":2276,"transactions":9,"vwap":2275},"2025-05-02",4.88,336100,{"date":2278,"open":2279,"high":2260,"low":2280,"close":2281,"change":153,"percent_change":962,"volume":2282,"transactions":9,"vwap":2281},"2025-05-01",4.8,4.61,4.74,378500,{"date":2284,"open":875,"high":2285,"low":268,"close":2286,"change":267,"percent_change":208,"volume":2287,"transactions":9,"vwap":2286},"2025-04-30",4.75,4.7,289900,{"date":2289,"open":2290,"high":2258,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-04-29",4.82,4.59,4.63,-0.18,-3.74,404600,{"date":2297,"open":2290,"high":2298,"low":2299,"close":1926,"change":334,"percent_change":2223,"volume":2300,"transactions":9,"vwap":1926},"2025-04-28",4.945,4.68,301800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2260,"change":606,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2260},"2025-04-25",4.86,4.91,4.721,-0.82,158600,{"date":183,"open":2299,"high":2270,"low":2292,"close":2275,"change":752,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2275},4.27,221000]