[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABCL":3,"homepage-market-summary":30,"stock-historical-ABCL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABCL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AbCellera Biologics Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","AbCellera Biologics Inc is a clinical-stage biotechnology company focused on discovering and developing first-in-class antibody medicines for indications with high unmet medical need. It has built a platform for advancing antibody drug programs that the company believes provides it with a competitive advantage in addressing challenging, high-value targets such as complex transmembrane proteins and novel modalities, including multispecifics and antibody-drug conjugates. Organisation's pipeline includes two drug candidates in clinical development, two development candidates in Investigational New Drug (IND\u002FClinical Trial Application (CTA)-enabling activities, and more than 20 active discovery programs across multiple modalities and indications.","562","Vancouver, A1",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.91,14.585,14.65,13.79,14.59,-0.68,-4.66,7758541.049959,58616,14.1025,71.91,1.891,2967864.4005517378,17.2,1457,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},15.015,1.94,5658120,2065213731.603882,467.76,"2025-04-21",[184,185,194,205,216,226,237,248,258,268,279,289,300,310,319,330,341,352,362,373,384,395,404,414,424,434,445,455,465,475,485,494,503,513,522,531,542,552,563,573,583,594,604,615,625,636,646,656,667,677,683,692,701,711,720,727,734,742,751,759,766,774,782,790,798,805,814,822,830,836,843,851,856,862,870,877,884,891,899,906,914,920,927,934,941,948,955,962,967,973,979,987,994,1003,1009,1017,1026,1035,1042,1048,1052,1058,1065,1069,1074,1081,1088,1095,1100,1105,1109,1116,1121,1126,1133,1138,1143,1150,1157,1162,1170,1175,1180,1185,1194,1201,1206,1213,1218,1225,1231,1237,1242,1247,1252,1257,1260,1265,1270,1276,1281,1287,1292,1296,1300,1304,1308,1315,1322,1327,1331,1336,1340,1345,1352,1360,1367,1375,1379,1383,1390,1394,1399,1404,1408,1415,1419,1423,1427,1431,1435,1440,1446,1453,1461,1470,1476,1480,1484,1490,1494,1501,1505,1511,1516,1523,1527,1531,1535,1539,1543,1547,1553,1558,1561,1565,1569,1572,1576,1582,1586,1590,1595,1601,1605,1610,1615,1619,1624,1627,1632,1636,1640,1644,1647,1650,1654,1659,1663,1667,1671,1677,1682,1687,1691,1696,1702,1708,1716,1721,1727,1732,1735,1739,1744,1749,1756,1760,1765,1771,1775,1781,1787,1791,1798,1806,1811,1815,1820,1826,1833,1837,1843,1849,1854,1861,1866,1870,1875,1879,1885,1889,1895,1899,1905,1908,1912,1916,1920,1924,1928,1933,1938,1942,1946,1951,1956,1960,1963,1967,1970,1974,1978,1984,1989,1994,1998,2002,2008,2012,2016,2020,2025,2030,2035,2040,2043,2049,2056,2061,2067,2070,2074,2080,2084,2088,2092,2098,2102,2107,2111,2116,2120,2124,2128,2131,2135,2140,2144,2147,2151,2155,2159,2164,2169,2174,2178,2183,2188,2192,2198,2203,2209,2216,2221,2228,2234,2239,2244,2249,2253,2258,2262,2265,2268,2271,2274,2279,2285,2288,2293,2297,2300,2304,2309,2315,2319,2325,2331,2338,2343,2347,2351,2354,2359],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":177,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",14.78,14.56,-0.23,-1.55,4863812.580567,39531,14.8094,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",14.23,15,14.1,14.82,0.9,6.47,9110372.135325,68237,14.595,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",12.44,14.2299,12.38,13.92,1.22,9.61,7832046.337685,49780,13.6047,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":72,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",12.74,12.93,12.29,12.7,0.4,3383870.10229,25947,12.6995,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",12.02,12.678,11.78,12.65,0.34,2.76,4990522.287203,36540,12.3054,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",12.54,12.6471,12.1,12.31,-0.34,-2.69,3854932.429045,30443,12.2828,{"date":249,"open":250,"high":251,"low":252,"close":231,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",12.56,12.97,12.49,-0.01,-0.08,4285265.324977,31750,12.741,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":166,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",12.88,12.8999,12.43,12.66,0.24,4426943.620058,33623,12.638,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",12.73,12.96,12.37,12.63,-0.1,-0.79,5438252.746996,34788,12.5799,{"date":280,"open":281,"high":282,"low":283,"close":270,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",12.15,13.18,11.99,1.06,9.08,8045088.170335,57037,12.719,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",11.44,11.73,11.175,11.67,0.26,2.28,4544940.448814,26365,11.5539,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":264,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",11.17,11.69,10.9,11.41,2.15,3715433.702579,26745,11.3922,{"date":311,"open":312,"high":313,"low":312,"close":302,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",10.66,11.305,0.28,2.57,4444298.232179,38109,11.0777,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",10.55,10.955,10.32,10.89,0.43,4.11,4378318.166356,45747,10.6388,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",10.79,11.07,10.42,10.46,-0.59,-5.34,4944599.543405,33317,10.6354,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",11.37,11.45,11.01,11.05,-0.39,-3.41,2411653.859957,21945,11.1314,{"date":353,"open":354,"high":355,"low":356,"close":291,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",11.29,11.64,11.1,0.01,0.09,2559062.141602,26377,11.4377,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",11.5,11.59,11.33,11.43,-0.14,-1.21,2019253.675235,19074,11.4219,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",11.58,11.82,11.26,11.57,0.21,1.85,3291671.784614,26413,11.565,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",11.39,11.5699,10.8,11.36,0.08,0.71,3713694.96756,30915,11.1267,{"date":396,"open":397,"high":398,"low":346,"close":399,"change":95,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",11.24,11.52,11.28,-1.74,4251145.399474,31979,11.2545,{"date":405,"open":356,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",11.575,10.83,11.48,0.13,1.15,4955848.305675,34005,11.2098,{"date":415,"open":416,"high":417,"low":377,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",12.305,12.35,11.35,-1.05,-8.47,5861231.206697,37149,11.5714,{"date":425,"open":426,"high":278,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",12.25,12.085,12.4,0.16,1.31,4271549.198412,31936,12.3476,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",12.22,12.36,12.05,12.24,-0.26,-2.08,5035544.639407,35866,12.2079,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",11,12.5,10.99,1.89,17.81,10699282.082508,63593,12.1053,{"date":456,"open":457,"high":345,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",10.97,10.44,10.61,-0.71,-6.27,6591419.810921,42958,10.6573,{"date":466,"open":378,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",11.7999,11.14,11.32,-0.25,-2.16,4553044.959492,34272,11.3782,{"date":476,"open":477,"high":478,"low":479,"close":378,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",11.815,12.08,11.4,-0.44,-3.66,6151267.439289,40911,11.6061,{"date":486,"open":364,"high":281,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",11.47,12.01,0.89,8,10632348.941258,68207,11.8077,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":254,"percent_change":460,"volume":500,"transactions":501,"vwap":502},"2026-08-18",10.795,11.515,10.7,11.12,8161250.900721,46609,11.0868,{"date":504,"open":65,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",11.645,10.6044,11.2,-0.18,-1.58,7705031.401708,52254,11.1829,{"date":514,"open":515,"high":364,"low":516,"close":517,"change":66,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",10.84,10.47,11.38,3.74,12298712.213086,87578,11.0532,{"date":523,"open":323,"high":524,"low":525,"close":457,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",11.065,10.22,0.615,5.94,19036219.252753,103467,10.6428,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",9.22,10.38,9,10.355,0.595,6.1,14480178.465396,93148,9.8952,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":171,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",9.42,10.29,9.02,9.76,4.5,16908591.29655,101933,9.7958,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",8.76,10.01,8.4,9.34,2.41,34.78,45331009.043653,275042,9.2881,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":222,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",6.65,6.99,6.35,6.93,6.13,5842212.451893,37065,6.6491,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":145,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",5.79,6.565,5.62,6.53,10.3,8110305.180323,55908,6.3043,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",6.05,6.21,5.84,5.92,-0.17,-2.79,4247203.471612,26864,5.9712,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":295,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",5.97,6.14,5.87,6.09,4.46,3932244.1481,23857,6.0382,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",5.705,6.045,5.565,5.83,0.12,2.1,3387111.515767,28698,5.8289,{"date":616,"open":617,"high":598,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",5.7,5.51,5.71,0.02,0.35,4987554.351438,33447,5.6488,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",5.53,5.72,5.35,5.69,0.3,5.57,4295175.732205,24891,5.4977,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":450,"volume":643,"transactions":644,"vwap":645},"2026-07-29",5.34,5.58,5.225,5.39,0.1,5953578.702165,33481,5.4267,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":53,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",5.2,5.385,4.98,5.29,0.76,5822060.020327,35899,5.208,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",5.405,5.5,5.24,5.25,-0.06,-1.13,4146118.672736,23985,5.336,{"date":668,"open":669,"high":670,"low":651,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",5.67,5.74,5.31,-0.36,-6.35,4172660.604578,26824,5.4171,{"date":678,"open":630,"high":598,"low":679,"close":669,"change":662,"percent_change":419,"volume":680,"transactions":681,"vwap":682},"2026-07-23",5.6,2855821.199938,21732,5.6812,{"date":684,"open":588,"high":685,"low":619,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",6.06,5.73,-0.24,-4.02,2559199.426164,19780,5.8399,{"date":693,"open":694,"high":585,"low":695,"close":596,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",5.815,5.54,0.17,2.93,5132274.235789,27240,5.8677,{"date":702,"open":703,"high":201,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",6.34,5.785,5.8,-0.665,-10.29,6370764.027106,40438,5.9863,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",6.04,6.548,5.95,6.465,0.305,4.95,4227700,{"date":721,"open":565,"high":722,"low":585,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",6.66,6.16,-0.58,-8.61,7547800,{"date":728,"open":729,"high":568,"low":730,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-15",6.86,6.62,6.74,0,3752400,{"date":735,"open":736,"high":737,"low":738,"close":731,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-07-14",6.69,6.875,6.45,0.22,3.37,4262300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",6.71,6.765,6.4,6.52,-0.28,-4.12,4059700,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",7.29,6.604,6.8,-0.49,-6.72,7281700,{"date":760,"open":761,"high":762,"low":763,"close":753,"change":38,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-07-09",7.01,7.51,6.82,2.68,5915700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":336,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",7.392,7.7,7.04,7.1,-7.67,9395300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":508,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",8.33,8.44,7.46,7.69,-2.29,8059900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":687,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",8.05,8.15,7.45,7.87,-2.96,6311100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":744,"volume":797,"transactions":9,"vwap":795},"2026-07-02",7.66,8.32,7.56,8.11,0.51,8448300,{"date":799,"open":779,"high":800,"low":801,"close":802,"change":470,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",7.86,7.265,7.6,-3.18,7995800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",7.905,8.27,7.67,7.85,-0.27,-3.33,7787100,{"date":815,"open":794,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",8.42,7.39,8.12,0.74,10.03,16241900,{"date":823,"open":824,"high":825,"low":201,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",6.49,7.4,7.38,0.72,10.81,15607800,{"date":831,"open":832,"high":729,"low":599,"close":722,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":722},"2026-06-25",6.11,0.63,10.45,11981800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":222,"percent_change":771,"volume":842,"transactions":9,"vwap":841},"2026-06-24",5.655,6.325,5.585,6.03,13405200,{"date":844,"open":845,"high":588,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",5.48,5.47,5.63,-0.11,-1.92,5520000,{"date":852,"open":853,"high":598,"low":853,"close":670,"change":379,"percent_change":854,"volume":855,"transactions":9,"vwap":670},"2026-06-22",5.575,3.8,5500900,{"date":857,"open":858,"high":670,"low":859,"close":627,"change":358,"percent_change":860,"volume":861,"transactions":9,"vwap":627},"2026-06-18",5.61,5.33,1.65,6803900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":621,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",5.205,5.76,5.17,5.44,6.88,5645800,{"date":871,"open":872,"high":651,"low":873,"close":874,"change":589,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",5.23,5.01,5.09,-3.23,3648500,{"date":878,"open":879,"high":880,"low":866,"close":881,"change":620,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-15",5.49,5.55,5.26,0.38,3696500,{"date":885,"open":886,"high":887,"low":888,"close":660,"change":116,"percent_change":889,"volume":890,"transactions":9,"vwap":660},"2026-06-12",5.3,5.41,5.13,-0.57,2947600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":157,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",5.22,5.32,5.031,5.27,3.54,4170900,{"date":900,"open":901,"high":846,"low":902,"close":874,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":874},"2026-06-10",5.21,5.08,-0.21,-3.96,3750800,{"date":907,"open":908,"high":909,"low":910,"close":886,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":886},"2026-06-09",5.59,5.65,5.02,-0.12,-2.21,5672300,{"date":915,"open":916,"high":527,"low":629,"close":917,"change":95,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",5.86,5.42,-3.56,4785000,{"date":921,"open":922,"high":923,"low":659,"close":577,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":577},"2026-06-05",6.2,6.33,-0.75,-11.77,8927900,{"date":928,"open":929,"high":930,"low":618,"close":931,"change":932,"percent_change":389,"volume":933,"transactions":9,"vwap":931},"2026-06-04",5.555,6.695,6.37,0.65,11445900,{"date":935,"open":936,"high":937,"low":858,"close":628,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":628},"2026-06-03",6.0050001,6.01,-0.41,-6.69,7077600,{"date":942,"open":943,"high":944,"low":945,"close":569,"change":121,"percent_change":946,"volume":947,"transactions":9,"vwap":569},"2026-06-02",6.305,6.44,6.08,-5.11,8065300,{"date":949,"open":832,"high":950,"low":945,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",6.79,6.46,0.29,4.7,9678400,{"date":956,"open":669,"high":957,"low":627,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",6.24,6.17,0.44,7.68,9333400,{"date":963,"open":641,"high":964,"low":965,"close":686,"change":952,"percent_change":859,"volume":966,"transactions":9,"vwap":686},"2026-05-28",5.925,5.37,7675400,{"date":968,"open":859,"high":695,"low":969,"close":867,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":867},"2026-05-27",5.16,0.15,2.84,6471800,{"date":974,"open":886,"high":975,"low":976,"close":651,"change":358,"percent_change":977,"volume":978,"transactions":9,"vwap":651},"2026-05-26",5.425,5.1,1.73,8717600,{"date":980,"open":981,"high":982,"low":983,"close":648,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":648},"2026-05-22",5.14,5.43,5.04,0.06,1.17,6466600,{"date":988,"open":989,"high":982,"low":990,"close":981,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-05-21",4.52,4.45,0.57,12.47,13962700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",4.1,4.61,4.05,4.57,0.52,12.84,8513100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":998,"change":848,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-05-19",4.12,3.94,-2.64,4600600,{"date":1010,"open":1011,"high":1012,"low":1006,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",4.2,4.255,4.16,0.07,1.71,11105000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",4.26,4.284,4,4.09,-0.31,-7.05,8869900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",4.77,4.82,4.36,4.4,-0.37,-7.76,7372200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1028,"change":508,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1028},"2026-05-13",4.92,5.07,4.675,-3.64,5954500,{"date":1043,"open":1044,"high":650,"low":990,"close":718,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":718},"2026-05-12",4.76,-0.3,-5.71,16942400,{"date":1049,"open":1050,"high":847,"low":660,"close":661,"change":357,"percent_change":38,"volume":1051,"transactions":9,"vwap":661},"2026-05-11",5.477,13448700,{"date":1053,"open":1054,"high":661,"low":1055,"close":660,"change":171,"percent_change":1056,"volume":1057,"transactions":9,"vwap":660},"2026-05-08",4.9,4.88,8.71,10843200,{"date":1059,"open":1060,"high":660,"low":1061,"close":1029,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1029},"2026-05-07",5.05,4.732,-0.22,-4.37,11639900,{"date":1066,"open":997,"high":1060,"low":1067,"close":983,"change":882,"percent_change":785,"volume":1068,"transactions":9,"vwap":983},"2026-05-06",4.59,7702500,{"date":1070,"open":1060,"high":969,"low":999,"close":1071,"change":1014,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",4.66,1.53,13351800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1067,"change":429,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1067},"2026-05-04",4.445,4.695,4.43,3.61,9959200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1078,"change":314,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1078},"2026-05-01",4.15,4.47,4.03,6.75,6735200,{"date":1089,"open":1090,"high":1013,"low":1091,"close":1083,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-04-30",3.88,3.82,0.33,8.64,5991800,{"date":1096,"open":1022,"high":996,"low":1097,"close":1091,"change":243,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1091},"2026-04-29",3.76,-8.17,12147100,{"date":1101,"open":1085,"high":1102,"low":1103,"close":1013,"change":732,"percent_change":732,"volume":1104,"transactions":9,"vwap":1013},"2026-04-28",4.298,3.96,12845700,{"date":1106,"open":1083,"high":1107,"low":326,"close":1013,"change":357,"percent_change":264,"volume":1108,"transactions":9,"vwap":1013},"2026-04-27",4.38,11911600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1083,"change":642,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1083},"2026-04-24",4.08,4.29,3.97,2.47,9417300,{"date":1117,"open":996,"high":1112,"low":1118,"close":998,"change":116,"percent_change":1119,"volume":1120,"transactions":9,"vwap":998},"2026-04-23",3.945,-0.74,8164600,{"date":1122,"open":998,"high":1123,"low":1021,"close":1111,"change":358,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1111},"2026-04-22",4.215,2.26,5347800,{"date":1127,"open":1128,"high":1021,"low":1129,"close":1130,"change":390,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",3.92,3.83,3.99,2.05,3867400,{"date":1134,"open":1085,"high":1085,"low":1090,"close":1135,"change":274,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-20",3.91,-2.49,5225300,{"date":1139,"open":1135,"high":998,"low":1140,"close":1141,"change":157,"percent_change":953,"volume":1142,"transactions":9,"vwap":1141},"2026-04-17",3.87,4.01,4808600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1129,"change":116,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1129},"2026-04-16",3.89,3.95,3.78,-0.78,2911900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":642,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",3.77,3.9,3.86,2.66,3012300,{"date":1158,"open":1147,"high":1129,"low":1159,"close":1097,"change":642,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1097},"2026-04-14",3.695,2.73,3196900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":610,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-13",3.49,3.75,3.48,3.66,3.39,2917100,{"date":1171,"open":1166,"high":1172,"low":1166,"close":897,"change":642,"percent_change":1173,"volume":1174,"transactions":9,"vwap":897},"2026-04-10",3.635,2.91,2409600,{"date":1176,"open":740,"high":1177,"low":740,"close":1178,"change":357,"percent_change":952,"volume":1179,"transactions":9,"vwap":1178},"2026-04-09",3.45,3.44,2029400,{"date":1181,"open":1164,"high":1182,"low":1168,"close":1183,"change":409,"percent_change":1006,"volume":1184,"transactions":9,"vwap":1183},"2026-04-08",3.52,3.43,2466200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-07",3.36,3.38,3.22,3.3,-0.09,-2.65,3962300,{"date":1195,"open":1196,"high":1197,"low":1168,"close":1168,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1168},"2026-04-06",3.55,3.585,-0.13,-3.69,3206900,{"date":1202,"open":1183,"high":1203,"low":1204,"close":1182,"change":357,"percent_change":314,"volume":1205,"transactions":9,"vwap":1182},"2026-04-02",3.625,3.41,3490400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":620,"percent_change":991,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",3.53,3.67,3.5,3.51,1665300,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1164,"change":379,"percent_change":746,"volume":1217,"transactions":9,"vwap":1164},"2026-03-31",3.35,3.57,2989200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":357,"percent_change":46,"volume":1224,"transactions":9,"vwap":1223},"2026-03-30",3.27,3.32,3.234,3.28,2830700,{"date":1226,"open":1227,"high":1215,"low":1228,"close":1220,"change":254,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1220},"2026-03-27",3.31,3.24,-2.39,2369200,{"date":1232,"open":1233,"high":1182,"low":1227,"close":1215,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1215},"2026-03-26",3.33,-0.04,-1.18,1783500,{"date":1238,"open":1168,"high":1239,"low":1187,"close":1168,"change":390,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1168},"2026-03-25",3.525,2.42,1687200,{"date":1243,"open":1215,"high":1215,"low":1244,"close":1227,"change":662,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1227},"2026-03-24",3.26,-1.78,2055300,{"date":1248,"open":1249,"high":1211,"low":1187,"close":740,"change":116,"percent_change":1250,"volume":1251,"transactions":9,"vwap":740},"2026-03-23",3.4,-0.88,2358700,{"date":1253,"open":1208,"high":1254,"low":1168,"close":1249,"change":1198,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2026-03-20",3.59,-3.68,2457100,{"date":1258,"open":1178,"high":1197,"low":1168,"close":1208,"change":357,"percent_change":314,"volume":1259,"transactions":9,"vwap":1208},"2026-03-19",2407700,{"date":1261,"open":1210,"high":1254,"low":1262,"close":1182,"change":116,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1182},"2026-03-18",3.46,-0.85,1468800,{"date":1266,"open":1216,"high":1267,"low":1268,"close":1196,"change":253,"percent_change":748,"volume":1269,"transactions":9,"vwap":1196},"2026-03-17",3.58,3.495,2476200,{"date":1271,"open":897,"high":1272,"low":1208,"close":1273,"change":1014,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-16",3.62,3.56,2.01,1939900,{"date":1277,"open":1182,"high":1278,"low":1183,"close":1164,"change":620,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1164},"2026-03-13",3.655,0.58,2067100,{"date":1282,"open":1272,"high":1272,"low":1283,"close":1284,"change":508,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-12",3.42,3.47,-4.93,5122900,{"date":1288,"open":1273,"high":1289,"low":1182,"close":1289,"change":390,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-11",3.65,2.24,1560700,{"date":1293,"open":1211,"high":1209,"low":1164,"close":1216,"change":72,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1216},"2026-03-10",1.42,2187700,{"date":1297,"open":740,"high":1273,"low":1215,"close":1182,"change":1014,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1182},"2026-03-09",2.03,1977900,{"date":1301,"open":1210,"high":1273,"low":1204,"close":1177,"change":368,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1177},"2026-03-06",-3.9,4271200,{"date":1305,"open":1273,"high":1203,"low":1210,"close":1254,"change":1234,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1254},"2026-03-05",-1.1,2332100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":254,"percent_change":471,"volume":1314,"transactions":9,"vwap":1313},"2026-03-04",3.7,3.758,3.6,3.63,3180100,{"date":1316,"open":1317,"high":1318,"low":1254,"close":1319,"change":848,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-03",3.675,3.785,3.71,-2.88,4605000,{"date":1323,"open":1284,"high":1324,"low":1283,"close":1091,"change":379,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1091},"2026-03-02",3.835,5.82,5140000,{"date":1328,"open":1178,"high":1272,"low":1187,"close":1079,"change":620,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1079},"2026-02-27",0.56,5382600,{"date":1332,"open":1333,"high":1272,"low":1334,"close":1254,"change":222,"percent_change":239,"volume":1335,"transactions":9,"vwap":1254},"2026-02-26",3.19,3.151,6569600,{"date":1337,"open":1187,"high":1168,"low":1338,"close":1333,"change":116,"percent_change":150,"volume":1339,"transactions":9,"vwap":1333},"2026-02-25",3.135,6025300,{"date":1341,"open":1342,"high":1220,"low":1342,"close":1189,"change":38,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1189},"2026-02-24",3.06,6.27,5556500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":253,"percent_change":121,"volume":1351,"transactions":9,"vwap":1350},"2026-02-23",3.02,3.11,2.97,3.03,2576900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":508,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-20",3.16,3.18,2.965,3.04,-5.59,4703100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1189,"change":358,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1189},"2026-02-19",3.12,3.235,3.062,2.88,2015100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1234,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",3.17,3.23,3.1,3.13,-1.26,1662000,{"date":1376,"open":1371,"high":1333,"low":1377,"close":1369,"change":1014,"percent_change":1124,"volume":1378,"transactions":9,"vwap":1369},"2026-02-17",3,2879100,{"date":1380,"open":1381,"high":1189,"low":1381,"close":1371,"change":429,"percent_change":867,"volume":1382,"transactions":9,"vwap":1371},"2026-02-13",3.05,2749900,{"date":1384,"open":1385,"high":1385,"low":697,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",3.2,2.94,-0.19,-6.07,3808100,{"date":1391,"open":1385,"high":1385,"low":1357,"close":1372,"change":116,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1372},"2026-02-11",-0.95,3654000,{"date":1395,"open":1223,"high":1223,"low":1396,"close":1354,"change":662,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1354},"2026-02-10",3.14,-1.86,1937600,{"date":1400,"open":1333,"high":1189,"low":1401,"close":1189,"change":984,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1189},"2026-02-09",3.055,1.9,3267500,{"date":1405,"open":1386,"high":1369,"low":1365,"close":1354,"change":882,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1354},"2026-02-06",13.67,5396700,{"date":1409,"open":1333,"high":1410,"low":1411,"close":1412,"change":756,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-05",3.21,2.745,2.78,-14.98,11088200,{"date":1416,"open":1211,"high":1208,"low":1355,"close":1220,"change":470,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1220},"2026-02-04",-7.1,6577600,{"date":1420,"open":1079,"high":1421,"low":1204,"close":1182,"change":620,"percent_change":991,"volume":1422,"transactions":9,"vwap":1182},"2026-02-03",3.69,4704000,{"date":1424,"open":1216,"high":1289,"low":1210,"close":1210,"change":911,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1210},"2026-02-02",-3.31,6146200,{"date":1428,"open":854,"high":1129,"low":1254,"close":1272,"change":687,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1272},"2026-01-30",-6.22,4313700,{"date":1432,"open":1153,"high":1135,"low":1165,"close":1154,"change":1234,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1154},"2026-01-29",-1.03,2437700,{"date":1436,"open":1085,"high":998,"low":1437,"close":1153,"change":1191,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1153},"2026-01-28",3.85,-2.26,3008400,{"date":1441,"open":1013,"high":1442,"low":1146,"close":1130,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1130},"2026-01-27",4.25,-0.15,-3.62,3223400,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":274,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-26",4.22,4.04,4.14,-2.36,4388300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-23",4.67,4.19,4.24,-0.4,-8.62,5803000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-22",4.375,4.85,4.35,4.64,0.36,8.41,6992100,{"date":1471,"open":1083,"high":1472,"low":1473,"close":1474,"change":610,"percent_change":1365,"volume":1475,"transactions":9,"vwap":1474},"2026-01-21",4.3,4.055,4.28,3902200,{"date":1477,"open":1113,"high":1123,"low":1128,"close":1013,"change":53,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1013},"2026-01-20",0.97,3872400,{"date":1481,"open":1456,"high":1107,"low":1022,"close":1005,"change":662,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1005},"2026-01-16",-1.44,5389800,{"date":1485,"open":1486,"high":1486,"low":1111,"close":1487,"change":848,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",4.335,4.18,-2.56,5318600,{"date":1491,"open":1442,"high":1030,"low":1005,"close":1112,"change":620,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1112},"2026-01-14",0.47,4095200,{"date":1495,"open":1496,"high":1497,"low":1111,"close":1498,"change":470,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-13",4.572,4.6,4.27,-5.53,7036600,{"date":1502,"open":1503,"high":1071,"low":1107,"close":989,"change":970,"percent_change":1183,"volume":1504,"transactions":9,"vwap":989},"2026-01-12",4.63,5054800,{"date":1506,"open":1456,"high":1507,"low":1508,"close":1509,"change":295,"percent_change":923,"volume":1510,"transactions":9,"vwap":1509},"2026-01-09",4.505,4.17,4.37,6462800,{"date":1512,"open":996,"high":1487,"low":1113,"close":326,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":326},"2026-01-08",-0.02,-0.48,4806500,{"date":1517,"open":1006,"high":1011,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-07",3.851,4.13,0.23,5.9,5813600,{"date":1524,"open":1283,"high":1128,"low":1168,"close":1153,"change":1492,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1153},"2026-01-06",13.7,6359100,{"date":1528,"open":1284,"high":1272,"low":1529,"close":1183,"change":732,"percent_change":732,"volume":1530,"transactions":9,"vwap":1183},"2026-01-05",3.365,3731400,{"date":1532,"open":1283,"high":1164,"low":1533,"close":1183,"change":357,"percent_change":952,"volume":1534,"transactions":9,"vwap":1183},"2026-01-02",3.34,4765100,{"date":1536,"open":1178,"high":1284,"low":1215,"close":1283,"change":116,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1283},"2025-12-31",-0.87,7657400,{"date":1540,"open":1166,"high":1211,"low":1178,"close":1177,"change":253,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1177},"2025-12-30",-0.29,2344100,{"date":1544,"open":1182,"high":1273,"low":1177,"close":1262,"change":911,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1262},"2025-12-29",-3.35,2718900,{"date":1548,"open":1549,"high":1550,"low":1216,"close":1267,"change":368,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1267},"2025-12-26",3.72,3.725,-3.76,2618300,{"date":1554,"open":1319,"high":1555,"low":1267,"close":1549,"change":166,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1549},"2025-12-24",3.73,0.81,1720000,{"date":1559,"open":1310,"high":1091,"low":1167,"close":1421,"change":116,"percent_change":87,"volume":1560,"transactions":9,"vwap":1421},"2025-12-23",2720200,{"date":1562,"open":1289,"high":1563,"low":1254,"close":1549,"change":610,"percent_change":1233,"volume":1564,"transactions":9,"vwap":1549},"2025-12-22",3.81,3381700,{"date":1566,"open":897,"high":1172,"low":1166,"close":1312,"change":1014,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1312},"2025-12-19",1.98,3783400,{"date":1570,"open":1178,"high":1289,"low":1183,"close":1208,"change":157,"percent_change":965,"volume":1571,"transactions":9,"vwap":1208},"2025-12-18",4574500,{"date":1573,"open":1262,"high":1574,"low":1221,"close":1215,"change":848,"percent_change":803,"volume":1575,"transactions":9,"vwap":1215},"2025-12-17",3.601,3922200,{"date":1577,"open":1578,"high":1216,"low":1204,"close":1262,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1262},"2025-12-16",3.475,-0.05,-1.42,2380800,{"date":1583,"open":1272,"high":1167,"low":1166,"close":1211,"change":848,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1211},"2025-12-15",-3.04,3154600,{"date":1587,"open":1555,"high":1154,"low":1079,"close":1272,"change":911,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1272},"2025-12-12",-3.21,2649600,{"date":1591,"open":1549,"high":1152,"low":1592,"close":518,"change":116,"percent_change":1593,"volume":1594,"transactions":9,"vwap":518},"2025-12-11",3.64,-0.8,2548700,{"date":1596,"open":1597,"high":1598,"low":1272,"close":1152,"change":358,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1152},"2025-12-10",3.68,3.84,2.45,3185700,{"date":1602,"open":1267,"high":1550,"low":1211,"close":1597,"change":358,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1597},"2025-12-09",2.51,1930000,{"date":1606,"open":1167,"high":1607,"low":1273,"close":1254,"change":166,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1254},"2025-12-08",3.729,0.84,2542200,{"date":1611,"open":1203,"high":1612,"low":1208,"close":1273,"change":1191,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1273},"2025-12-05",3.685,-2.47,2295900,{"date":1616,"open":1166,"high":518,"low":1177,"close":1289,"change":429,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1289},"2025-12-04",4.58,3707400,{"date":1620,"open":1262,"high":1621,"low":1178,"close":1164,"change":166,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1164},"2025-12-03",3.565,0.87,3362200,{"date":1625,"open":1284,"high":1182,"low":1283,"close":1262,"change":253,"percent_change":1541,"volume":1626,"transactions":9,"vwap":1262},"2025-12-02",3270800,{"date":1628,"open":1079,"high":1289,"low":1629,"close":1284,"change":440,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1284},"2025-12-01",3.455,-6.97,3935500,{"date":1633,"open":1555,"high":1634,"low":1172,"close":1555,"change":358,"percent_change":1114,"volume":1635,"transactions":9,"vwap":1555},"2025-11-28",3.755,4428000,{"date":1637,"open":1592,"high":1147,"low":897,"close":1592,"change":620,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1592},"2025-11-26",0.55,9295600,{"date":1641,"open":1216,"high":1597,"low":1164,"close":1272,"change":72,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1272},"2025-11-25",1.4,3659400,{"date":1645,"open":1211,"high":1312,"low":1262,"close":1216,"change":984,"percent_change":1015,"volume":1646,"transactions":9,"vwap":1216},"2025-11-24",5875400,{"date":1648,"open":1283,"high":1196,"low":1233,"close":1211,"change":642,"percent_change":697,"volume":1649,"transactions":9,"vwap":1211},"2025-11-21",3496700,{"date":1651,"open":1549,"high":1129,"low":1168,"close":1204,"change":95,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1204},"2025-11-20",-5.54,4105700,{"date":1655,"open":1421,"high":1656,"low":1216,"close":1079,"change":1579,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1079},"2025-11-19",3.805,-1.37,2814600,{"date":1660,"open":897,"high":1310,"low":1262,"close":1167,"change":984,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1167},"2025-11-18",1.67,3361700,{"date":1664,"open":1167,"high":1549,"low":1182,"close":1312,"change":1191,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1312},"2025-11-17",-2.44,4612200,{"date":1668,"open":1166,"high":1097,"low":1284,"close":1421,"change":1014,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1421},"2025-11-14",1.93,4265100,{"date":1672,"open":1437,"high":1673,"low":1267,"close":1272,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1272},"2025-11-13",3.865,-0.35,-8.82,7112600,{"date":1678,"open":1679,"high":1022,"low":1006,"close":1113,"change":1234,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1113},"2025-11-12",4.02,-1,2872800,{"date":1683,"open":1113,"high":1679,"low":1684,"close":1141,"change":1513,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1141},"2025-11-11",3.79,-0.5,4540900,{"date":1688,"open":1508,"high":1456,"low":854,"close":1085,"change":610,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1085},"2025-11-10",3.07,7162600,{"date":1692,"open":854,"high":1141,"low":1283,"close":1135,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1135},"2025-11-07",-0.62,-13.69,13529900,{"date":1697,"open":1698,"high":1698,"low":1509,"close":1699,"change":1700,"percent_change":348,"volume":1701,"transactions":9,"vwap":1699},"2025-11-06",4.71,4.53,-0.16,6977700,{"date":1703,"open":1704,"high":1037,"low":1455,"close":1705,"change":508,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-05",4.89,4.69,-3.7,6001400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1685,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-04",5.155,5.245,4.86,4.87,-9.31,4532300,{"date":1717,"open":1718,"high":679,"low":901,"close":965,"change":508,"percent_change":1719,"volume":1720,"transactions":9,"vwap":965},"2025-11-03",5.545,-3.24,2905300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":880,"change":38,"percent_change":897,"volume":1726,"transactions":9,"vwap":880},"2025-10-31",5.36,5.675,5.358,3199300,{"date":1728,"open":695,"high":1729,"low":638,"close":1723,"change":440,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1723},"2025-10-30",5.605,-4.63,3883200,{"date":1733,"open":847,"high":575,"low":879,"close":577,"change":253,"percent_change":508,"volume":1734,"transactions":9,"vwap":577},"2025-10-29",3934300,{"date":1736,"open":865,"high":865,"low":929,"close":847,"change":368,"percent_change":1737,"volume":1738,"transactions":9,"vwap":847},"2025-10-28",-2.43,2761400,{"date":1740,"open":617,"high":705,"low":1741,"close":1742,"change":106,"percent_change":178,"volume":1743,"transactions":9,"vwap":1742},"2025-10-27",5.56,5.77,3915900,{"date":1745,"open":587,"high":596,"low":1746,"close":1747,"change":1579,"percent_change":1250,"volume":1748,"transactions":9,"vwap":1747},"2025-10-24",5.64,5.66,4739400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":619,"change":264,"percent_change":1754,"volume":1755,"transactions":9,"vwap":619},"2025-10-23",5.485,5.75,5.45,4.39,3003500,{"date":1757,"open":618,"high":1747,"low":859,"close":846,"change":848,"percent_change":1758,"volume":1759,"transactions":9,"vwap":846},"2025-10-22",-1.97,4648100,{"date":1761,"open":705,"high":1762,"low":1741,"close":639,"change":748,"percent_change":1763,"volume":1764,"transactions":9,"vwap":639},"2025-10-21",5.853,-4.78,4267300,{"date":1766,"open":865,"high":1767,"low":1752,"close":916,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":916},"2025-10-20",6.055,0.27,4.83,3962100,{"date":1772,"open":628,"high":575,"low":887,"close":908,"change":470,"percent_change":1773,"volume":1774,"transactions":9,"vwap":908},"2025-10-17",-4.28,4585000,{"date":1776,"open":597,"high":1777,"low":1778,"close":587,"change":440,"percent_change":1779,"volume":1780,"transactions":9,"vwap":587},"2025-10-16",6.225,5.774,-4.26,5603300,{"date":1782,"open":669,"high":1783,"low":847,"close":538,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":538},"2025-10-15",6.228,0.48,8.54,6124900,{"date":1788,"open":1789,"high":705,"low":629,"close":577,"change":1579,"percent_change":1250,"volume":1790,"transactions":9,"vwap":577},"2025-10-14",5.52,4691600,{"date":1792,"open":1793,"high":865,"low":1794,"close":669,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":669},"2025-10-13",5.645,5.582,0.14,2.53,4343200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":627,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":627},"2025-10-10",5.91,5.937,5.46,-0.38,-6.43,7469500,{"date":1807,"open":922,"high":922,"low":1808,"close":1800,"change":440,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1800},"2025-10-09",5.81,-4.21,5587600,{"date":1812,"open":1808,"high":1813,"low":686,"close":958,"change":222,"percent_change":568,"volume":1814,"transactions":9,"vwap":958},"2025-10-08",6.515,10225500,{"date":1816,"open":1817,"high":1817,"low":632,"close":1742,"change":274,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1742},"2025-10-07",5.88,-1.7,5768400,{"date":1821,"open":1822,"high":1823,"low":705,"close":598,"change":116,"percent_change":1824,"volume":1825,"transactions":9,"vwap":598},"2025-10-06",5.99,6.02,-0.51,6628100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1521,"change":254,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1521},"2025-10-03",6.25,6.41,5.865,-1.34,9112300,{"date":1834,"open":1767,"high":586,"low":1521,"close":1835,"change":620,"percent_change":232,"volume":1836,"transactions":9,"vwap":1835},"2025-10-02",5.98,9793100,{"date":1838,"open":1038,"high":596,"low":1038,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-01",5.96,0.93,18.49,13906900,{"date":1844,"open":1704,"high":1060,"low":1845,"close":1846,"change":429,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-30",4.811,5.03,3.29,4540200,{"date":1850,"open":1851,"high":1713,"low":1067,"close":1713,"change":409,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1713},"2025-09-29",4.795,2.74,3694800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":358,"percent_change":178,"volume":1860,"transactions":9,"vwap":1859},"2025-09-26",4.65,4.75,4.51,4.74,3832400,{"date":1862,"open":1497,"high":1863,"low":1507,"close":1856,"change":911,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1856},"2025-09-25",4.72,-2.52,3448100,{"date":1867,"open":718,"high":1868,"low":953,"close":1028,"change":1198,"percent_change":1192,"volume":1869,"transactions":9,"vwap":1028},"2025-09-24",5.105,6587100,{"date":1871,"open":1846,"high":983,"low":1872,"close":1054,"change":1014,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1054},"2025-09-23",4.84,1.45,10178000,{"date":1876,"open":1858,"high":718,"low":1084,"close":1769,"change":1877,"percent_change":771,"volume":1878,"transactions":9,"vwap":1769},"2025-09-22",0.32,5749500,{"date":1880,"open":1881,"high":1857,"low":1882,"close":1858,"change":903,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1858},"2025-09-19",4.68,4.49,-4.45,5965300,{"date":1886,"open":1497,"high":1887,"low":1497,"close":1863,"change":970,"percent_change":1223,"volume":1888,"transactions":9,"vwap":1863},"2025-09-18",4.79,3764800,{"date":1890,"open":1891,"high":1892,"low":1882,"close":999,"change":95,"percent_change":1893,"volume":1894,"transactions":9,"vwap":999},"2025-09-17",4.775,4.8,-4.19,4753400,{"date":1896,"open":1030,"high":1464,"low":1465,"close":1028,"change":171,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1028},"2025-09-16",9.66,5206700,{"date":1900,"open":1507,"high":1901,"low":1902,"close":1465,"change":911,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1465},"2025-09-15",4.578,4.32,-2.68,3133900,{"date":1906,"open":997,"high":953,"low":990,"close":1084,"change":368,"percent_change":1584,"volume":1907,"transactions":9,"vwap":1084},"2025-09-12",3027100,{"date":1909,"open":1902,"high":1705,"low":1474,"close":997,"change":1092,"percent_change":1910,"volume":1911,"transactions":9,"vwap":997},"2025-09-11",7.71,4576100,{"date":1913,"open":1019,"high":1858,"low":1487,"close":1474,"change":53,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1474},"2025-09-10",0.94,3602800,{"date":1917,"open":1487,"high":1457,"low":1022,"close":1457,"change":1014,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1457},"2025-09-09",1.68,3130900,{"date":1921,"open":1448,"high":1442,"low":1922,"close":1508,"change":1579,"percent_change":1235,"volume":1923,"transactions":9,"vwap":1508},"2025-09-08",4.085,2824700,{"date":1925,"open":1457,"high":1474,"low":1022,"close":1448,"change":984,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1448},"2025-09-05",1.44,4173500,{"date":1929,"open":1930,"high":1931,"low":1129,"close":1013,"change":696,"percent_change":1019,"volume":1932,"transactions":9,"vwap":1013},"2025-09-04",3.985,4.175,7205300,{"date":1934,"open":1022,"high":1935,"low":1103,"close":1130,"change":662,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1130},"2025-09-03",4.23,-1.48,4244700,{"date":1939,"open":326,"high":1472,"low":1085,"close":998,"change":1198,"percent_change":1940,"volume":1941,"transactions":9,"vwap":998},"2025-09-02",-3.11,3632400,{"date":1943,"open":1472,"high":1031,"low":1944,"close":1487,"change":911,"percent_change":590,"volume":1945,"transactions":9,"vwap":1487},"2025-08-29",4.145,3622000,{"date":1947,"open":1078,"high":990,"low":1948,"close":1472,"change":1579,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1472},"2025-08-28",4.285,-1.15,2468800,{"date":1952,"open":1754,"high":1953,"low":1902,"close":1465,"change":1513,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1465},"2025-08-27",4.515,-0.46,2172000,{"date":1957,"open":1457,"high":1958,"low":1457,"close":1509,"change":1795,"percent_change":1227,"volume":1959,"transactions":9,"vwap":1509},"2025-08-26",4.55,3281000,{"date":1961,"open":1030,"high":1031,"low":1011,"close":1935,"change":1700,"percent_change":1040,"volume":1962,"transactions":9,"vwap":1935},"2025-08-25",2603900,{"date":1964,"open":1474,"high":1699,"low":1448,"close":1754,"change":358,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1754},"2025-08-22",2.09,4135800,{"date":1968,"open":1519,"high":1031,"low":1519,"close":1472,"change":409,"percent_change":1362,"volume":1969,"transactions":9,"vwap":1472},"2025-08-21",4111900,{"date":1971,"open":1011,"high":1457,"low":1141,"close":1508,"change":911,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1508},"2025-08-20",-2.8,5936600,{"date":1975,"open":1698,"high":1698,"low":1442,"close":1112,"change":1803,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1112},"2025-08-19",-8.14,5208600,{"date":1979,"open":953,"high":1980,"low":1981,"close":1455,"change":390,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1455},"2025-08-18",4.81,4.48,1.74,3713400,{"date":1985,"open":548,"high":1455,"low":1986,"close":1067,"change":358,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1067},"2025-08-15",4.461,2,4430000,{"date":1990,"open":1991,"high":1857,"low":1030,"close":548,"change":254,"percent_change":1992,"volume":1993,"transactions":9,"vwap":548},"2025-08-14",4.42,-1.75,6437700,{"date":1995,"open":1112,"high":1028,"low":1498,"close":1617,"change":46,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1617},"2025-08-13",7.26,5648700,{"date":1999,"open":1882,"high":2000,"low":1019,"close":1498,"change":189,"percent_change":946,"volume":2001,"transactions":9,"vwap":1498},"2025-08-12",4.549,5032200,{"date":2003,"open":2004,"high":1503,"low":2005,"close":548,"change":2006,"percent_change":1817,"volume":2007,"transactions":9,"vwap":548},"2025-08-11",4.34,4.235,0.25,7741900,{"date":2009,"open":1029,"high":873,"low":2010,"close":1442,"change":357,"percent_change":264,"volume":2011,"transactions":9,"vwap":1442},"2025-08-08",3.93,13286600,{"date":2013,"open":2014,"high":1019,"low":1085,"close":1457,"change":610,"percent_change":1173,"volume":2015,"transactions":9,"vwap":1457},"2025-08-07",4.125,8570900,{"date":2017,"open":2004,"high":2004,"low":1022,"close":1005,"change":687,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1005},"2025-08-06",-5.5,4531700,{"date":2021,"open":1030,"high":2022,"low":1457,"close":1030,"change":620,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1030},"2025-08-05",4.407,0.46,2780300,{"date":2026,"open":2027,"high":1107,"low":1519,"close":2004,"change":642,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2004},"2025-08-04",4.275,2.36,3616700,{"date":2031,"open":1935,"high":1076,"low":2032,"close":1457,"change":189,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1457},"2025-08-01",4.185,-5.15,6655700,{"date":2036,"open":2037,"high":1466,"low":1991,"close":1084,"change":274,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1084},"2025-07-31",4.54,-2.19,4718800,{"date":2041,"open":1455,"high":1029,"low":1958,"close":999,"change":911,"percent_change":1488,"volume":2042,"transactions":9,"vwap":999},"2025-07-30",3826700,{"date":2044,"open":1037,"high":2045,"low":2046,"close":1705,"change":189,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1705},"2025-07-29",4.945,4.635,-4.67,6224100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1037,"change":1387,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1037},"2025-07-28",5.15,5.187,4.891,-3.72,4144700,{"date":2057,"open":873,"high":2051,"low":1455,"close":2058,"change":358,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-25",5.11,1.79,5190700,{"date":2062,"open":2063,"high":1723,"low":2064,"close":910,"change":166,"percent_change":2065,"volume":2066,"transactions":9,"vwap":910},"2025-07-24",4.99,4.958,0.6,5734400,{"date":2068,"open":1846,"high":976,"low":1704,"close":2063,"change":1014,"percent_change":1294,"volume":2069,"transactions":9,"vwap":2063},"2025-07-23",4674800,{"date":2071,"open":872,"high":872,"low":2053,"close":1037,"change":189,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1037},"2025-07-22",-4.47,7345200,{"date":2075,"open":1713,"high":1325,"low":2076,"close":2051,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2051},"2025-07-21",4.802,0.67,14.96,18401400,{"date":2081,"open":1118,"high":953,"low":1006,"close":1981,"change":1279,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1981},"2025-07-18",14.87,11595400,{"date":2085,"open":1519,"high":1519,"low":1140,"close":1153,"change":1700,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1153},"2025-07-17",-3.94,5800900,{"date":2089,"open":1930,"high":996,"low":1135,"close":2090,"change":610,"percent_change":1381,"volume":2091,"transactions":9,"vwap":2090},"2025-07-16",4.06,7144900,{"date":2093,"open":2094,"high":600,"low":2095,"close":1006,"change":1045,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1006},"2025-07-15",4.405,3.892,-7.08,6802600,{"date":2099,"open":1141,"high":1031,"low":2100,"close":1457,"change":1520,"percent_change":670,"volume":2101,"transactions":9,"vwap":1457},"2025-07-14",3.965,8068700,{"date":2103,"open":1019,"high":1498,"low":2104,"close":1141,"change":687,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1141},"2025-07-11",3.995,-5.65,5621100,{"date":2108,"open":1472,"high":2109,"low":1450,"close":1442,"change":166,"percent_change":391,"volume":2110,"transactions":9,"vwap":1442},"2025-07-10",4.33,4255100,{"date":2112,"open":1113,"high":2113,"low":1153,"close":1448,"change":1092,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1448},"2025-07-09",4.286,8.48,6999900,{"date":2117,"open":998,"high":2090,"low":1129,"close":1145,"change":368,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1145},"2025-07-08",-3.47,5209000,{"date":2121,"open":1129,"high":2122,"low":1319,"close":1085,"change":1520,"percent_change":585,"volume":2123,"transactions":9,"vwap":1085},"2025-07-07",4.115,7354100,{"date":2125,"open":1152,"high":1563,"low":1167,"close":854,"change":72,"percent_change":2126,"volume":2127,"transactions":9,"vwap":854},"2025-07-03",1.33,1951500,{"date":2129,"open":1262,"high":1152,"low":740,"close":1165,"change":295,"percent_change":786,"volume":2130,"transactions":9,"vwap":1165},"2025-07-02",8663600,{"date":2132,"open":1188,"high":1182,"low":1223,"close":1164,"change":984,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1164},"2025-07-01",1.75,7516300,{"date":2136,"open":1209,"high":1634,"low":2137,"close":1183,"change":508,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1183},"2025-06-30",3.415,-4.99,8490400,{"date":2141,"open":1097,"high":1684,"low":1182,"close":1079,"change":1198,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1079},"2025-06-27",-3.48,6205000,{"date":2145,"open":854,"high":1140,"low":1310,"close":518,"change":662,"percent_change":509,"volume":2146,"transactions":9,"vwap":518},"2025-06-26",4796300,{"date":2148,"open":2149,"high":1922,"low":1312,"close":854,"change":610,"percent_change":1244,"volume":2150,"transactions":9,"vwap":854},"2025-06-25",3.98,9939100,{"date":2152,"open":1215,"high":1152,"low":1215,"close":1597,"change":621,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1597},"2025-06-24",10.51,8123000,{"date":2156,"open":1215,"high":1178,"low":1189,"close":1233,"change":254,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1233},"2025-06-23",-2.35,5319800,{"date":2160,"open":1210,"high":2161,"low":1228,"close":1204,"change":662,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1204},"2025-06-20",3.545,-1.73,8763700,{"date":2165,"open":2166,"high":1210,"low":1371,"close":1284,"change":621,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1284},"2025-06-18",3.15,11.22,8696100,{"date":2170,"open":1354,"high":2171,"low":1348,"close":1362,"change":1234,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1362},"2025-06-17",3.355,-1.27,7394200,{"date":2175,"open":1190,"high":2171,"low":1381,"close":1354,"change":1234,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1354},"2025-06-16",-1.25,7296500,{"date":2179,"open":1377,"high":1370,"low":2180,"close":1385,"change":72,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1385},"2025-06-13",2.98,1.59,7090700,{"date":2184,"open":1385,"high":1227,"low":2185,"close":2166,"change":254,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2166},"2025-06-12",3.08,-2.48,8049400,{"date":2189,"open":1210,"high":1216,"low":1396,"close":1370,"change":379,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1370},"2025-06-11",6.95,20132000,{"date":2193,"open":2194,"high":1357,"low":2195,"close":1347,"change":796,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1347},"2025-06-10",2.55,2.525,20.32,18779000,{"date":2199,"open":2200,"high":1796,"low":1599,"close":1603,"change":1014,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1603},"2025-06-09",2.49,2.87,4555300,{"date":2204,"open":558,"high":2200,"low":2205,"close":2206,"change":1014,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-06-06",2.38,2.44,2.95,3804500,{"date":2210,"open":2211,"high":2206,"low":2212,"close":2213,"change":1579,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-05",2.43,2.33,2.37,-2.07,4113800,{"date":2217,"open":2218,"high":2206,"low":2219,"close":1240,"change":106,"percent_change":1044,"volume":2220,"transactions":9,"vwap":1240},"2025-06-04",2.3,2.27,4070600,{"date":2222,"open":2223,"high":2224,"low":1965,"close":2225,"change":696,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-03",2.12,2.34,2.31,7.94,5006300,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":610,"percent_change":527,"volume":2233,"transactions":9,"vwap":2232},"2025-06-02",2.02,2.155,2.14,4035200,{"date":2235,"open":2236,"high":2236,"low":1567,"close":2230,"change":1513,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2230},"2025-05-30",2.04,-0.98,2103800,{"date":2240,"open":2241,"high":2242,"low":1987,"close":2236,"change":732,"percent_change":732,"volume":2243,"transactions":9,"vwap":2236},"2025-05-29",2.06,2.08,1635400,{"date":2245,"open":1987,"high":2246,"low":2247,"close":2236,"change":984,"percent_change":1350,"volume":2248,"transactions":9,"vwap":2236},"2025-05-28",2.07,1.965,2494400,{"date":2250,"open":1298,"high":2241,"low":2251,"close":1567,"change":357,"percent_change":796,"volume":2252,"transactions":9,"vwap":1567},"2025-05-27",1.97,2117500,{"date":2254,"open":126,"high":2255,"low":178,"close":2251,"change":116,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2251},"2025-05-23",1.99,-1.5,1725000,{"date":2259,"open":1567,"high":2230,"low":178,"close":1987,"change":357,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1987},"2025-05-22",0.5,2431500,{"date":2263,"open":2246,"high":1965,"low":2251,"close":2255,"change":274,"percent_change":1763,"volume":2264,"transactions":9,"vwap":2255},"2025-05-21",2344300,{"date":2266,"open":1298,"high":2232,"low":2255,"close":1965,"change":1014,"percent_change":1284,"volume":2267,"transactions":9,"vwap":1965},"2025-05-20",3934600,{"date":2269,"open":1987,"high":2236,"low":1567,"close":2230,"change":253,"percent_change":756,"volume":2270,"transactions":9,"vwap":2230},"2025-05-19",2308800,{"date":2272,"open":1298,"high":2241,"low":1987,"close":1298,"change":357,"percent_change":2260,"volume":2273,"transactions":9,"vwap":1298},"2025-05-16",3386900,{"date":2275,"open":2236,"high":2241,"low":2276,"close":2230,"change":116,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2230},"2025-05-15",1.96,-1.46,3065200,{"date":2280,"open":611,"high":2281,"low":2282,"close":1131,"change":1579,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1131},"2025-05-14",2.21,2.0050001,-2.38,6614500,{"date":2286,"open":2246,"high":2223,"low":126,"close":611,"change":53,"percent_change":178,"volume":2287,"transactions":9,"vwap":611},"2025-05-13",17015900,{"date":2289,"open":2223,"high":2290,"low":2236,"close":2241,"change":166,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2241},"2025-05-12",2.149,1.48,4396700,{"date":2294,"open":2241,"high":2295,"low":2255,"close":1298,"change":620,"percent_change":174,"volume":2296,"transactions":9,"vwap":1298},"2025-05-09",2.18,3991300,{"date":2298,"open":1131,"high":2241,"low":1567,"close":1274,"change":732,"percent_change":732,"volume":2299,"transactions":9,"vwap":1274},"2025-05-08",6026800,{"date":2301,"open":1131,"high":2246,"low":2255,"close":1274,"change":1513,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1274},"2025-05-07",-0.99,3234800,{"date":2305,"open":2295,"high":2306,"low":2255,"close":1298,"change":1700,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1298},"2025-05-06",2.189,-7.31,5108100,{"date":2310,"open":2311,"high":2311,"low":2295,"close":2312,"change":1062,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-05",2.4,2.19,-9.13,4152600,{"date":2316,"open":2317,"high":2194,"low":2311,"close":558,"change":254,"percent_change":1588,"volume":2318,"transactions":9,"vwap":558},"2025-05-02",2.52,3285700,{"date":2320,"open":2321,"high":2322,"low":79,"close":2200,"change":911,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2200},"2025-05-01",2.6,2.625,-4.6,3454300,{"date":2326,"open":2200,"high":2327,"low":1599,"close":2328,"change":984,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-04-30",2.64,2.61,2.35,2687200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2194,"change":1234,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2194},"2025-04-29",2.59,2.63,2.54,-1.54,3401100,{"date":2339,"open":315,"high":2340,"low":1114,"close":2333,"change":620,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2333},"2025-04-28",2.635,0.78,4346400,{"date":2344,"open":2345,"high":2327,"low":2335,"close":315,"change":116,"percent_change":1949,"volume":2346,"transactions":9,"vwap":315},"2025-04-25",2.56,2977200,{"date":2348,"open":2335,"high":2321,"low":2317,"close":2321,"change":1014,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2321},"2025-04-24",2.77,3785000,{"date":2352,"open":2333,"high":764,"low":1603,"close":1796,"change":357,"percent_change":222,"volume":2353,"transactions":9,"vwap":1796},"2025-04-23",4427800,{"date":2355,"open":2356,"high":1796,"low":2356,"close":2317,"change":1014,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2317},"2025-04-22",2.46,2.86,3327500,{"date":182,"open":2225,"high":2200,"low":2225,"close":1599,"change":1795,"percent_change":685,"volume":2360,"transactions":9,"vwap":1599},4389200]