[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABSI":3,"homepage-market-summary":30,"stock-historical-ABSI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABSI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Absci Corporation Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Absci Corp is the Artificial intelligence powered synthetic biology company unlocking the potential of proteins as the next generation of therapeutics. It enables the creation of novel biologics by unifying biologic drug discovery and cell line development into one simultaneous process. Its lead product candidate, ABS-201, is an anti-prolactin receptor (PRLR) antibody engineered with an extended half-life to support a patient-friendly dosing interval.","140","Vancouver, WA",{"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},10.75,10.8,11.27,10.552,10.77,-0.02,-0.19,4600594.391769,38917,10.9143,31.53,1.111,2096504.082938948,31.7,1305,{"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},12.055,2.24,4437048,1619522628.235327,250.16,"2025-04-21",[184,185,195,206,217,228,239,250,261,272,282,292,303,314,324,334,345,356,366,375,384,394,403,414,424,434,442,452,461,470,478,488,497,505,516,526,534,542,551,560,570,581,590,601,612,623,634,644,653,662,672,680,690,700,707,714,723,728,735,744,753,761,769,775,784,792,800,807,816,824,831,840,844,850,857,865,871,880,889,897,903,912,919,928,935,942,949,956,965,974,981,989,996,1004,1012,1020,1028,1035,1043,1052,1058,1066,1073,1081,1088,1097,1103,1112,1119,1125,1132,1140,1147,1155,1164,1171,1178,1186,1193,1200,1208,1215,1223,1229,1234,1239,1246,1250,1256,1264,1271,1276,1281,1287,1292,1296,1303,1308,1315,1323,1330,1336,1342,1349,1355,1361,1369,1376,1381,1385,1390,1394,1398,1405,1411,1415,1418,1423,1430,1436,1442,1446,1452,1457,1462,1468,1472,1476,1479,1482,1485,1490,1494,1498,1502,1507,1512,1517,1522,1529,1537,1545,1550,1558,1566,1570,1576,1583,1589,1594,1598,1602,1606,1610,1616,1624,1629,1636,1642,1646,1652,1657,1662,1669,1673,1679,1685,1692,1696,1701,1705,1708,1711,1715,1718,1722,1726,1730,1733,1737,1742,1746,1750,1754,1758,1763,1769,1774,1779,1784,1791,1796,1804,1811,1817,1822,1828,1836,1845,1852,1860,1865,1871,1877,1882,1886,1891,1898,1903,1908,1912,1917,1921,1925,1929,1932,1937,1944,1948,1951,1955,1959,1963,1966,1969,1973,1978,1982,1986,1989,1993,1998,2002,2006,2010,2014,2017,2021,2025,2028,2031,2036,2040,2044,2049,2053,2057,2060,2064,2068,2071,2075,2078,2081,2084,2088,2092,2096,2099,2105,2108,2112,2116,2120,2124,2128,2132,2138,2143,2147,2151,2155,2159,2164,2167,2171,2175,2178,2183,2188,2192,2196,2200,2204,2208,2212,2216,2220,2225,2229,2233,2237,2241,2245,2249,2253,2256,2260,2263,2266,2269,2272,2276,2279,2284,2288,2291,2296,2300,2303,2306,2310,2313,2316,2320,2324,2328,2331,2335,2339,2344,2349,2355,2358,2361],{"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":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",10.355,10.99,10.04,0.63,6.21,5432372.984162,46494,10.6739,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",9.59,10.18,9.485,10.14,0.65,6.85,3423505.601071,30972,9.8804,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",9.57,9.6694,9.25,9.49,-0.25,-2.57,3252940.678698,28554,9.4639,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",10.49,10.5,9.68,9.74,-0.605,-5.85,3206563.518089,32092,9.9058,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",9.55,10.39,9.3,10.345,0.6,6.16,3388022.021177,34663,9.9421,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",10.51,10.62,9.47,9.745,-0.965,-9.01,4721170.788948,41422,9.8369,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",10,11.255,9.75,10.71,0.89,9.06,8366973.235522,61387,10.7601,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",10.06,10.15,9.5,9.82,0.17,1.76,4559441.012181,29654,9.7644,{"date":273,"open":274,"high":222,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",9.27,9.08,9.65,0.38,4.1,7732761.945527,35287,9.5593,{"date":283,"open":284,"high":285,"low":286,"close":274,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",8.295,9.83,8.285,1.23,15.3,8665817.010407,63322,9.2635,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",8.02,8.2,7.865,8.04,0.1,1.26,2613666.833206,27303,8.0377,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",8.055,8.07,7.79,7.94,-0.14,-1.73,2327840.402459,22560,7.9087,{"date":315,"open":316,"high":317,"low":294,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",8.03,8.25,8.08,-0.13,-1.58,2745273.434594,25747,8.1295,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":116,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",8.42,8.57,8.11,8.21,-0.36,1966428.041728,22978,8.2476,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",8.375,8.56,8.0198,8.24,-0.41,-4.74,3089327.926523,25056,8.2649,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",8.89,9.02,8.625,8.65,-0.26,-2.92,2034920.586651,24817,8.7462,{"date":357,"open":358,"high":359,"low":327,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",8.82,9.1,8.91,0.09,1.02,2508846.338119,26942,8.9234,{"date":367,"open":368,"high":369,"low":350,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",8.69,9.03,0.02,0.23,2150231.109219,20783,8.825,{"date":376,"open":360,"high":377,"low":378,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",8.9953,8.55,8.8,0,2753313.81965,19637,8.6958,{"date":385,"open":386,"high":387,"low":388,"close":379,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",8.9,9.23,8.36,-0.04,-0.45,2939550.494677,32124,8.7368,{"date":395,"open":396,"high":275,"low":397,"close":398,"change":95,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",8.85,8.711,8.84,-2.21,3241899.059898,27553,8.8842,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",8.67,9.09,8.6198,9.04,0.33,3.79,5262837.65234,28868,8.9466,{"date":415,"open":416,"high":232,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",9.202,8.6,8.71,-0.71,-7.54,2507266.614893,24202,8.8281,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":216},"2026-08-27",9.28,9.6788,9.155,9.42,0.2,2.17,3211762.01619,24756,{"date":435,"open":436,"high":276,"low":386,"close":437,"change":340,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",9.555,9.22,-4.26,2677425.870787,28337,9.2048,{"date":443,"open":444,"high":445,"low":359,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",9.11,9.705,9.63,0.79,8.94,2339877.682934,23051,9.5572,{"date":453,"open":454,"high":455,"low":456,"close":398,"change":419,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",9.33,9.36,8.75,-7.43,2203547.717634,21067,8.8917,{"date":462,"open":463,"high":464,"low":265,"close":230,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",9.56,9.9,0.27,2.91,2332934.577135,23959,9.6602,{"date":471,"open":222,"high":472,"low":473,"close":426,"change":419,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",10.03,9.24,-7.11,2893968.637983,28238,9.6106,{"date":479,"open":429,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",10.015,9.35,9.99,1.14,12.88,4489156.80381,41961,9.7347,{"date":489,"open":490,"high":491,"low":378,"close":396,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",8.87,9.14,-0.39,-4.22,2480762.428958,24957,8.762,{"date":498,"open":499,"high":500,"low":398,"close":473,"change":501,"percent_change":201,"volume":502,"transactions":503,"vwap":504},"2026-08-17",9.19,9.335,0.06,2142203.185362,20855,9.0979,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",9.43,9.435,8.83,9.18,-0.28,-2.96,2227258.980952,26093,9.0772,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":389,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",9.58,9.66,9.195,9.46,-0.42,2549289.104016,26706,9.4268,{"date":527,"open":348,"high":528,"low":529,"close":265,"change":361,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",9.67,8.64,0.96,4032245.497709,44313,9.2711,{"date":535,"open":369,"high":429,"low":347,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",9.41,0.4,4.44,2520051.325907,28307,9.2387,{"date":543,"open":544,"high":243,"low":386,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",9,9.01,0.08,0.9,2962191.059821,31413,9.1202,{"date":552,"open":378,"high":553,"low":554,"close":555,"change":190,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",8.97,8.47,8.93,7.59,2182683.403553,24934,8.7993,{"date":561,"open":562,"high":378,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",8.22,8.13,8.3,-0.1,-1.19,1753259.8478,20428,8.3436,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",8.585,8.77,8.34,8.4,-0.08,-0.94,2093195.299765,22536,8.4693,{"date":582,"open":295,"high":572,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",8.198,8.48,0.5336,6.71,1980730.367511,22887,8.4475,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",7.7,8.065,7.43,7.9464,0.1664,2.14,2217710.786563,24842,7.8698,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",7.808,8.14,7.44,7.78,0.14,1.83,2082137.946326,21525,7.7351,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",7,7.675,6.97,7.64,0.74,10.72,3725082.931893,30971,7.4976,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",7.08,7.235,6.692,6.9,-0.23,-3.23,3471960.12257,32546,6.9192,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",7.47,6.8501,7.13,-0.43,-5.69,2849206.901851,25681,7.133,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":380,"percent_change":380,"volume":650,"transactions":651,"vwap":652},"2026-07-27",7.805,8.09,7.55,7.56,2448678.766839,22668,7.7146,{"date":654,"open":563,"high":655,"low":656,"close":649,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",8.26,7.51,-0.52,-6.44,2585564.017616,25427,7.7064,{"date":663,"open":664,"high":665,"low":666,"close":318,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",8.095,8.31,7.95,-0.16,-1.94,2107793.845268,20114,8.0725,{"date":673,"open":674,"high":554,"low":675,"close":339,"change":576,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",8.17,8.1,-0.96,1846582.531833,21908,8.2793,{"date":681,"open":682,"high":575,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",8.05,7.8501,8.32,0.16,1.96,3397640.04774,30819,8.1634,{"date":691,"open":674,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",8.53,8.06,8.16,-0.135,-1.63,3073061.027493,29554,8.2227,{"date":701,"open":702,"high":703,"low":704,"close":284,"change":705,"percent_change":447,"volume":706,"transactions":9,"vwap":284},"2026-07-17",7.976,8.54,7.58,0.065,3717200,{"date":708,"open":243,"high":709,"low":675,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",9.61,8.23,-1.53,-15.68,7431800,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",10.36,10.37,9.69,9.76,-0.47,-4.59,3438600,{"date":724,"open":725,"high":220,"low":189,"close":726,"change":370,"percent_change":430,"volume":727,"transactions":9,"vwap":726},"2026-07-14",10.45,10.23,3287500,{"date":729,"open":730,"high":242,"low":731,"close":732,"change":492,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-13",10.34,10.1,10.21,-3.68,2925500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",11.37,11.412,10.32,10.6,-0.87,-7.59,4696700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",11.175,12,10.9,11.47,0.37,3.33,4970900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":629,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-08",10.96,11.14,10.41,11.1,-2.03,6599900,{"date":762,"open":763,"high":747,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",11.85,11.11,11.33,-0.21,-1.82,4153900,{"date":770,"open":771,"high":747,"low":765,"close":772,"change":576,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",11.63,11.54,-0.69,5484600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",11.4,11.78,11.142,11.62,0.51,4.59,5261200,{"date":785,"open":786,"high":787,"low":788,"close":764,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":764},"2026-07-01",11.12,11.69,10.825,-0.48,-4.14,5084100,{"date":793,"open":794,"high":778,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",11.34,10.991,11.59,0.24,2.11,5820100,{"date":801,"open":802,"high":177,"low":755,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",10.98,11.35,0.46,4.22,8120100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",10.02,11.36,9.96,10.89,0.68,6.66,13453400,{"date":817,"open":818,"high":819,"low":820,"close":732,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":732},"2026-06-25",11,11.25,9.32,0.135,1.34,13216200,{"date":825,"open":826,"high":818,"low":405,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",9.51,10.075,2.665,35.96,38227100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",7.915,8.29,7.37,7.41,-0.99,-11.79,5999900,{"date":841,"open":656,"high":327,"low":636,"close":575,"change":131,"percent_change":842,"volume":843,"transactions":9,"vwap":575},"2026-06-22",13.36,8370900,{"date":845,"open":846,"high":648,"low":847,"close":836,"change":371,"percent_change":848,"volume":849,"transactions":9,"vwap":836},"2026-06-18",7.46,7.11,3.2,8444200,{"date":851,"open":614,"high":852,"low":853,"close":854,"change":157,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",7.84,6.92,7.18,2.57,6358700,{"date":858,"open":859,"high":860,"low":861,"close":614,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":614},"2026-06-16",7.29,7.38,6.83,-0.27,-3.71,3835600,{"date":866,"open":860,"high":674,"low":638,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",7.27,0.47,6.91,6727800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",6.6,7.09,6.362,6.8,0.29,4.45,4466300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",6.41,6.605,6.07,6.51,0.13,2.04,3785900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":390,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",6.745,7.316,6.35,6.38,-6.59,5512900,{"date":898,"open":586,"high":614,"low":899,"close":861,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":861},"2026-06-09",6.29,0.28,4.27,4549700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",6.67,6.75,6.444,6.55,0.15,2.34,2748400,{"date":913,"open":914,"high":847,"low":915,"close":916,"change":577,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-05",7.095,6.223,6.4,-12.81,5223500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",5.99,7.39,5.92,7.34,1.4,23.57,9193600,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":340,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",6.31,5.7,5.94,-6.46,5123600,{"date":936,"open":937,"high":908,"low":938,"close":893,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":893},"2026-06-02",6.48,6.13,-0.17,-2.61,3693800,{"date":943,"open":944,"high":945,"low":894,"close":946,"change":629,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-01",6.73,6.77,6.52,-3.41,4987400,{"date":950,"open":951,"high":924,"low":952,"close":906,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":906},"2026-05-29",5.97,5.85,0.67,11.02,9580200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",5.25,6.175,5.12,6.08,0.92,17.83,7735500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",5.305,5.345,5.08,5.16,-0.12,-2.27,2503300,{"date":975,"open":976,"high":977,"low":970,"close":978,"change":157,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",5.22,5.48,5.28,3.53,3044600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":430,"volume":988,"transactions":9,"vwap":986},"2026-05-22",5.11,5.21,5.045,5.1,0.01,2242000,{"date":990,"open":991,"high":984,"low":992,"close":993,"change":607,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-21",4.85,4.79,5.09,2.83,2609800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":869,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",4.68,4.995,4.66,4.95,0.32,3448000,{"date":1005,"open":1006,"high":991,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",4.8,4.49,4.63,-0.315,-6.37,4596200,{"date":1013,"open":1014,"high":1015,"low":991,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",5.165,5.26,4.945,-0.185,-3.61,3198500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":340,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",5.34,5.47,4.96,5.13,-7.4,4088700,{"date":1029,"open":1030,"high":951,"low":1031,"close":1032,"change":797,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",5.74,5.32,5.54,4.53,5266000,{"date":1036,"open":1037,"high":1038,"low":1015,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",5.42,5.56,5.3,-0.055,-1.03,3481400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-12",5.68,5.75,5.271,5.355,-0.425,-7.35,4078800,{"date":1053,"open":921,"high":1054,"low":1055,"close":1056,"change":971,"percent_change":759,"volume":1057,"transactions":9,"vwap":1056},"2026-05-11",6.72,5.755,5.78,6371100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":909,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-08",5.04,5.965,4.75,5.9,2.61,7341600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1046,"change":95,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1046},"2026-05-07",5.81,6.04,5.52,-3.36,6580300,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",5.59,6.235,5.95,0.34,6.06,6616500,{"date":1082,"open":1083,"high":1046,"low":1031,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-05",5.625,5.61,-0.01,-0.18,5699300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-04",4.88,5.67,4.876,5.62,0.7,14.23,6757800,{"date":1098,"open":1016,"high":1099,"low":1062,"close":1100,"change":1040,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",5,4.92,-1.11,2860900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",4.76,5.2,4.675,4.975,0.265,5.63,5586900,{"date":1113,"open":1114,"high":1100,"low":1000,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-29",4.82,4.71,-0.15,-3.09,4041500,{"date":1120,"open":998,"high":1060,"low":1121,"close":1122,"change":987,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-28",4.55,4.86,0.21,7381900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":991,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":991},"2026-04-27",3.89,4.87,0.91,23.1,11474000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":116,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-24",3.97,4.02,3.845,3.94,-0.76,4391500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1134,"change":877,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1134},"2026-04-23",3.65,4,3.63,7.88,4051700,{"date":1148,"open":1143,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",4.15,3.625,3.68,-0.22,-5.64,5640900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",3.93,4.099,3.765,3.9,-0.05,-1.27,6080600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":750,"percent_change":730,"volume":1170,"transactions":9,"vwap":1169},"2026-04-20",3.455,3.98,3.428,3.95,5775000,{"date":1172,"open":751,"high":1173,"low":751,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",3.735,3.58,0.35,10.84,6448600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":501,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-16",3.21,3.36,3.11,3.23,1.89,3230200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":370,"percent_change":190,"volume":1192,"transactions":9,"vwap":1191},"2026-04-15",3.16,3.19,3.08,3.17,2820300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":298,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",3.05,3.165,3.15,3.28,3220800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1195,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1195},"2026-04-13",2.93,3.12,2.92,0.07,2.35,2600400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":166,"percent_change":362,"volume":1214,"transactions":9,"vwap":1213},"2026-04-10",2.96,3.04,2.86,2.98,3854100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":389,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",2.97,3.07,2.915,2.95,-1.34,3386800,{"date":1224,"open":1225,"high":1182,"low":1204,"close":1226,"change":1205,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-08",3.06,2.99,2.4,3208400,{"date":1230,"open":1202,"high":1213,"low":1231,"close":1204,"change":389,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1204},"2026-04-07",2.8,-1.35,3823300,{"date":1235,"open":1190,"high":1236,"low":1210,"close":1210,"change":565,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1210},"2026-04-06",3.215,-3.27,4515600,{"date":1240,"open":1241,"high":1242,"low":1210,"close":1225,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1225},"2026-04-02",3.02,3.285,-0.09,-2.86,4676300,{"date":1247,"open":1248,"high":848,"low":1248,"close":1197,"change":909,"percent_change":1099,"volume":1249,"transactions":9,"vwap":1197},"2026-04-01",3.03,3233000,{"date":1251,"open":1252,"high":1218,"low":1252,"close":1253,"change":797,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-31",2.815,3,8.7,3798700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":20,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",2.75,2.81,2.71,2.76,-0.72,3563300,{"date":1265,"open":1266,"high":1210,"low":1267,"close":1268,"change":565,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-27",2.84,2.725,2.78,-3.47,4207300,{"date":1272,"open":1212,"high":1253,"low":1266,"close":1273,"change":389,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-26",2.88,-1.37,3649600,{"date":1277,"open":1278,"high":1182,"low":1231,"close":1204,"change":1243,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1204},"2026-03-25",2.9,-2.99,7140400,{"date":1282,"open":1278,"high":1283,"low":1212,"close":1284,"change":546,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",3.09,3.01,2.73,4542900,{"date":1288,"open":1253,"high":1211,"low":1289,"close":1202,"change":116,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1202},"2026-03-23",2.855,-1.01,3813300,{"date":1293,"open":1195,"high":848,"low":1278,"close":1210,"change":971,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1210},"2026-03-20",-3.9,8377200,{"date":1297,"open":1231,"high":1298,"low":1299,"close":1190,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1190},"2026-03-19",3.14,2.79,0.22,7.69,3810700,{"date":1304,"open":1204,"high":1218,"low":1305,"close":1212,"change":939,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1212},"2026-03-18",2.835,-5.61,6833600,{"date":1309,"open":1064,"high":1310,"low":1311,"close":1248,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1248},"2026-03-17",3.055,2.56,0.53,21.2,10323500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":106,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-16",2.43,2.53,2.405,2.5,4.6,2424000,{"date":1324,"open":1325,"high":1317,"low":1326,"close":1327,"change":361,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-13",2.32,2.31,2.39,3.91,2502100,{"date":1331,"open":1332,"high":1317,"low":178,"close":1333,"change":1116,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-12",2.41,2.3,-6.12,3222800,{"date":1337,"open":1320,"high":1338,"low":1227,"close":1339,"change":1243,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",2.52,2.45,-3.54,2126700,{"date":1343,"open":1318,"high":1344,"low":1345,"close":1346,"change":166,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-10",2.585,2.49,2.54,1.2,2085900,{"date":1350,"open":1326,"high":1318,"low":1351,"close":1352,"change":886,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",2.27,2.51,5.46,5383100,{"date":1356,"open":1352,"high":1352,"low":1357,"close":1358,"change":766,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",2.37,2.38,-8.11,4663300,{"date":1362,"open":1064,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",2.715,2.515,2.59,-0.07,-2.63,3259800,{"date":1370,"open":1371,"high":1231,"low":1372,"close":1373,"change":361,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-04",2.74,2.65,2.66,3.5,3337700,{"date":1377,"open":1378,"high":1285,"low":1311,"close":855,"change":629,"percent_change":1379,"volume":1380,"transactions":9,"vwap":855},"2026-03-03",2.625,-8.21,2868400,{"date":1382,"open":1064,"high":1212,"low":1311,"close":1231,"change":501,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1231},"2026-03-02",2.19,2732500,{"date":1386,"open":1285,"high":1268,"low":1387,"close":1371,"change":1366,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1371},"2026-02-27",2.67,-2.49,2024600,{"date":1391,"open":1371,"high":1259,"low":1373,"close":1259,"change":1205,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1259},"2026-02-26",2.55,1530200,{"date":1395,"open":1371,"high":994,"low":1363,"close":1371,"change":166,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1371},"2026-02-25",1.11,1819700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1260,"change":501,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1260},"2026-02-24",2.63,2.77,2.595,2.26,2130900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1372,"change":380,"percent_change":380,"volume":1410,"transactions":9,"vwap":1372},"2026-02-23",2.6,2.755,2.58,2316600,{"date":1412,"open":1371,"high":1261,"low":1344,"close":1372,"change":319,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1372},"2026-02-20",-4.68,2492100,{"date":1416,"open":1387,"high":1299,"low":1400,"close":1268,"change":546,"percent_change":1210,"volume":1417,"transactions":9,"vwap":1268},"2026-02-19",1885400,{"date":1419,"open":1387,"high":1258,"low":1311,"close":1420,"change":53,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-18",2.7,1.5,2598800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1373,"change":106,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1373},"2026-02-17",2.535,2.69,2.47,4.31,4428500,{"date":1431,"open":1432,"high":1372,"low":1433,"close":1392,"change":886,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1392},"2026-02-13",2.46,2.446,5.37,2588000,{"date":1437,"open":1438,"high":1438,"low":1227,"close":1439,"change":1086,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-12",2.62,2.42,-6.92,2868900,{"date":1443,"open":1387,"high":1387,"low":1318,"close":1407,"change":389,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1407},"2026-02-11",-1.52,2196900,{"date":1447,"open":1261,"high":1448,"low":1400,"close":1449,"change":971,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-10",2.795,2.64,-4.35,1910200,{"date":1453,"open":1260,"high":1454,"low":1455,"close":1261,"change":705,"percent_change":1332,"volume":1456,"transactions":9,"vwap":1261},"2026-02-09",2.825,2.605,2650200,{"date":1458,"open":1438,"high":1285,"low":1318,"close":1459,"change":1460,"percent_change":946,"volume":1461,"transactions":9,"vwap":1459},"2026-02-06",2.695,0.165,3747700,{"date":1463,"open":994,"high":1212,"low":1464,"close":1318,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1318},"2026-02-05",2.465,-0.38,-13.06,6657300,{"date":1469,"open":1190,"high":1203,"low":1259,"close":466,"change":1086,"percent_change":1470,"volume":1471,"transactions":9,"vwap":466},"2026-02-04",-5.83,4388400,{"date":1473,"open":1225,"high":1474,"low":1210,"close":1283,"change":1205,"percent_change":1325,"volume":1475,"transactions":9,"vwap":1283},"2026-02-03",3.18,3199700,{"date":1477,"open":1278,"high":1283,"low":1278,"close":1241,"change":166,"percent_change":174,"volume":1478,"transactions":9,"vwap":1241},"2026-02-02",2501700,{"date":1480,"open":1210,"high":1225,"low":1273,"close":1226,"change":389,"percent_change":111,"volume":1481,"transactions":9,"vwap":1226},"2026-01-30",3277900,{"date":1483,"open":1202,"high":1182,"low":1273,"close":1248,"change":361,"percent_change":1225,"volume":1484,"transactions":9,"vwap":1248},"2026-01-29",3731800,{"date":1486,"open":1211,"high":1211,"low":1487,"close":1488,"change":389,"percent_change":1221,"volume":1489,"transactions":9,"vwap":1488},"2026-01-28",2.895,2.94,2762700,{"date":1491,"open":1278,"high":1226,"low":1492,"close":1213,"change":361,"percent_change":1182,"volume":1493,"transactions":9,"vwap":1213},"2026-01-27",2.87,2216300,{"date":1495,"open":1204,"high":1220,"low":1492,"close":1496,"change":20,"percent_change":773,"volume":1497,"transactions":9,"vwap":1496},"2026-01-26",2.89,2667700,{"date":1499,"open":1298,"high":1298,"low":1278,"close":466,"change":212,"percent_change":1500,"volume":1501,"transactions":9,"vwap":466},"2026-01-23",-7.91,3636500,{"date":1503,"open":1195,"high":1504,"low":1241,"close":1188,"change":607,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1188},"2026-01-22",3.195,4.64,3066900,{"date":1508,"open":1204,"high":1248,"low":1273,"close":1241,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1241},"2026-01-21",0.12,4.14,2928100,{"date":1513,"open":1202,"high":1253,"low":1514,"close":1278,"change":971,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1278},"2026-01-20",2.845,-3.97,4912500,{"date":1518,"open":1519,"high":1197,"low":1284,"close":1241,"change":116,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1241},"2026-01-16",3.1,-0.98,2729100,{"date":1523,"open":1524,"high":1525,"low":1195,"close":1195,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1195},"2026-01-15",3.34,3.39,-0.3,-8.96,4478100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":53,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-14",3.3,3.445,3.295,3.35,1.21,2587300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1243,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",3.45,3.47,3.24,3.31,-2.65,3212000,{"date":1546,"open":1547,"high":1540,"low":1183,"close":1548,"change":705,"percent_change":126,"volume":1549,"transactions":9,"vwap":1548},"2026-01-12",3.37,3.4,3599600,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-09",3.51,3.25,3.335,-0.105,-3.05,7613300,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-08",3.85,3.42,3.44,-0.58,-14.43,7408800,{"date":1567,"open":1169,"high":1568,"low":1137,"close":1135,"change":1509,"percent_change":1190,"volume":1569,"transactions":9,"vwap":1135},"2026-01-07",4.155,4367900,{"date":1571,"open":1572,"high":1160,"low":1573,"close":1160,"change":685,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1160},"2026-01-06",3.745,3.66,4.28,2905100,{"date":1577,"open":1142,"high":1578,"low":1579,"close":1580,"change":886,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-05",3.825,3.61,3.74,3.6,3538300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1579,"change":1509,"percent_change":1562,"volume":1588,"transactions":9,"vwap":1579},"2026-01-02",3.55,3.805,3.49,3614400,{"date":1590,"open":1591,"high":1592,"low":1561,"close":1587,"change":380,"percent_change":380,"volume":1593,"transactions":9,"vwap":1587},"2025-12-31",3.46,3.54,1986300,{"date":1595,"open":1591,"high":1374,"low":1548,"close":1587,"change":53,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1587},"2025-12-30",1.16,2134200,{"date":1599,"open":1374,"high":1600,"low":1562,"close":1539,"change":971,"percent_change":1071,"volume":1601,"transactions":9,"vwap":1539},"2025-12-29",3.57,1786100,{"date":1603,"open":1604,"high":1581,"low":1591,"close":1600,"change":987,"percent_change":900,"volume":1605,"transactions":9,"vwap":1600},"2025-12-26",3.56,1833500,{"date":1607,"open":1585,"high":1581,"low":1608,"close":1604,"change":53,"percent_change":483,"volume":1609,"transactions":9,"vwap":1604},"2025-12-24",3.505,1009800,{"date":1611,"open":1581,"high":1612,"low":1532,"close":1613,"change":1116,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-23",3.62,3.52,-4.09,2150500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":877,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-22",3.43,3.785,3.385,3.67,8.58,3570900,{"date":1625,"open":1562,"high":1592,"low":1547,"close":1626,"change":116,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-19",3.38,-0.88,9818900,{"date":1630,"open":1631,"high":1632,"low":1525,"close":1633,"change":370,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-18",3.48,3.59,3.41,0.59,2719000,{"date":1637,"open":1638,"high":1639,"low":1181,"close":1525,"change":667,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1525},"2025-12-17",3.565,3.64,-4.51,2815900,{"date":1643,"open":1547,"high":1581,"low":1534,"close":1585,"change":685,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1585},"2025-12-16",4.72,2824800,{"date":1647,"open":1648,"high":1649,"low":1181,"close":1525,"change":212,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1525},"2025-12-15",3.7,3.701,-6.87,3254000,{"date":1653,"open":1654,"high":1654,"low":1374,"close":1639,"change":95,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1639},"2025-12-12",3.83,-5.21,4879100,{"date":1658,"open":1659,"high":1137,"low":1580,"close":1660,"change":319,"percent_change":1237,"volume":1661,"transactions":9,"vwap":1660},"2025-12-11",3.92,3.84,3386100,{"date":1663,"open":1664,"high":1665,"low":1144,"close":1134,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1134},"2025-12-10",3.73,4.06,0.45,12.78,7689900,{"date":1670,"open":1539,"high":1632,"low":1181,"close":1613,"change":1205,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1613},"2025-12-09",2.03,2580800,{"date":1674,"open":1621,"high":1675,"low":1676,"close":1539,"change":319,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1539},"2025-12-08",3.69,3.405,-3.63,2813200,{"date":1680,"open":1664,"high":1681,"low":1682,"close":1174,"change":1116,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1174},"2025-12-05",3.78,3.485,-4.02,4253800,{"date":1686,"open":1531,"high":1687,"low":1688,"close":1664,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1664},"2025-12-04",3.96,3.29,0.44,13.37,10764500,{"date":1693,"open":1195,"high":1531,"low":1195,"close":1688,"change":1694,"percent_change":1622,"volume":1695,"transactions":9,"vwap":1688},"2025-12-03",0.26,3099900,{"date":1697,"open":1218,"high":1698,"low":1699,"close":1248,"change":1085,"percent_change":121,"volume":1700,"transactions":9,"vwap":1248},"2025-12-02",3.185,2.985,3249800,{"date":1702,"open":1203,"high":1197,"low":1226,"close":1211,"change":319,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1211},"2025-12-01",-4.1,3602300,{"date":1706,"open":1203,"high":1189,"low":1190,"close":1191,"change":546,"percent_change":1365,"volume":1707,"transactions":9,"vwap":1191},"2025-11-28",1455800,{"date":1709,"open":1190,"high":1298,"low":1253,"close":1283,"change":370,"percent_change":201,"volume":1710,"transactions":9,"vwap":1283},"2025-11-26",2838800,{"date":1712,"open":1210,"high":1190,"low":1278,"close":1218,"change":106,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1218},"2025-11-25",3.72,3676100,{"date":1716,"open":1488,"high":1241,"low":1273,"close":1210,"change":166,"percent_change":362,"volume":1717,"transactions":9,"vwap":1210},"2025-11-24",3002600,{"date":1719,"open":1401,"high":1217,"low":1720,"close":1202,"change":685,"percent_change":1056,"volume":1721,"transactions":9,"vwap":1202},"2025-11-21",2.705,4051200,{"date":1723,"open":1220,"high":1182,"low":1261,"close":1401,"change":1243,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1401},"2025-11-20",-3.15,5997800,{"date":1727,"open":1492,"high":1728,"low":1212,"close":1212,"change":370,"percent_change":1094,"volume":1729,"transactions":9,"vwap":1212},"2025-11-19",3.065,3434300,{"date":1731,"open":1259,"high":1278,"low":1285,"close":1266,"change":20,"percent_change":94,"volume":1732,"transactions":9,"vwap":1266},"2025-11-18",4512000,{"date":1734,"open":1299,"high":1218,"low":1261,"close":1212,"change":53,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1212},"2025-11-17",1.42,5133300,{"date":1738,"open":1064,"high":1226,"low":1064,"close":1739,"change":157,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-14",2.82,6.82,7301200,{"date":1743,"open":1213,"high":1225,"low":1407,"close":1449,"change":1138,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1449},"2025-11-13",-22.35,18227500,{"date":1747,"open":1591,"high":1613,"low":1534,"close":1548,"change":1161,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1548},"2025-11-12",-1.45,4074200,{"date":1751,"open":1752,"high":1591,"low":1183,"close":1539,"change":886,"percent_change":1659,"volume":1753,"transactions":9,"vwap":1539},"2025-11-11",3.32,3393600,{"date":1755,"open":1631,"high":1604,"low":1688,"close":1752,"change":1756,"percent_change":390,"volume":1757,"transactions":9,"vwap":1752},"2025-11-10",-0.015,3122900,{"date":1759,"open":1561,"high":1587,"low":1183,"close":1554,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1554},"2025-11-07",-0.255,-7.1,4413600,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1632,"change":1152,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1632},"2025-11-06",3.81,3.545,-5.77,2995100,{"date":1770,"open":1160,"high":1137,"low":1771,"close":1765,"change":319,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1765},"2025-11-05",3.695,-3.3,3293900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1137,"change":939,"percent_change":790,"volume":1778,"transactions":9,"vwap":1137},"2025-11-04",3.87,4.109,3258000,{"date":1780,"open":901,"high":1574,"low":1781,"close":1782,"change":939,"percent_change":1515,"volume":1783,"transactions":9,"vwap":1782},"2025-11-03",3.935,4.11,3738700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1574,"change":38,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1574},"2025-10-31",4.13,4.38,4.09,4.65,3891600,{"date":1792,"open":805,"high":1793,"low":1788,"close":1788,"change":511,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1788},"2025-10-30",4.32,-6.41,2710800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":116,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-29",4.42,4.505,4.3,4.37,-0.68,4030800,{"date":1805,"open":1806,"high":1033,"low":1807,"close":1808,"change":565,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-28",4.51,4.35,4.4,-2.22,2883100,{"date":1812,"open":1807,"high":1813,"low":1149,"close":1814,"change":371,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-27",4.56,4.5,5.39,4721500,{"date":1818,"open":538,"high":1033,"low":1819,"close":901,"change":1820,"percent_change":971,"volume":1821,"transactions":9,"vwap":901},"2025-10-24",4.25,-0.005,3643200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":1085,"percent_change":629,"volume":1827,"transactions":9,"vwap":1824},"2025-10-23",4.275,4.36,4.21,2928200,{"date":1829,"open":1830,"high":1831,"low":1786,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-22",4.54,4.62,4.285,-0.325,-7.05,5297600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-21",4.755,4.77,4.48,4.61,-0.195,-4.06,4036500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":884,"volume":1851,"transactions":9,"vwap":1849},"2025-10-20",4.73,4.991,4.805,0.275,5069300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1033,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1033},"2025-10-17",4.635,4.74,4.34,-0.34,-6.98,7063000,{"date":1861,"open":1090,"high":1862,"low":1847,"close":1128,"change":319,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1128},"2025-10-16",5.228,-2.6,9958400,{"date":1866,"open":1867,"high":1099,"low":1867,"close":1099,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1099},"2025-10-15",4.04,1.1,28.21,17205500,{"date":1872,"open":1873,"high":1874,"low":1539,"close":1160,"change":797,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1160},"2025-10-14",3.555,4.01,6.56,6427600,{"date":1878,"open":1713,"high":1879,"low":1613,"close":1573,"change":20,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1573},"2025-10-13",3.738,-0.54,6990500,{"date":1883,"open":1135,"high":1665,"low":1621,"close":1151,"change":121,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1151},"2025-10-10",-8.23,7612900,{"date":1887,"open":1786,"high":1888,"low":1328,"close":1874,"change":939,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1874},"2025-10-09",4.169,-4.07,5314200,{"date":1892,"open":1893,"high":1894,"low":1142,"close":1895,"change":1689,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-08",3.76,4.29,4.18,11.76,8744000,{"date":1899,"open":1660,"high":1137,"low":1900,"close":1580,"change":20,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1580},"2025-10-07",3.615,-0.53,6056600,{"date":1904,"open":1591,"high":1905,"low":1539,"close":1893,"change":277,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1893},"2025-10-06",3.88,11.24,7826200,{"date":1909,"open":1581,"high":1612,"low":1688,"close":1626,"change":939,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1626},"2025-10-03",-4.79,7255000,{"date":1913,"open":1626,"high":1648,"low":1914,"close":1585,"change":171,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1585},"2025-10-02",3.27,13.42,11700200,{"date":1918,"open":1284,"high":1198,"low":1284,"close":1919,"change":361,"percent_change":1210,"volume":1920,"transactions":9,"vwap":1919},"2025-10-01",3.13,7431900,{"date":1922,"open":1204,"high":1225,"low":1273,"close":1211,"change":1205,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1211},"2025-09-30",2.36,4770900,{"date":1926,"open":1260,"high":1284,"low":1420,"close":1217,"change":797,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1217},"2025-09-29",8.79,7190500,{"date":1930,"open":1449,"high":1401,"low":1064,"close":1285,"change":546,"percent_change":1241,"volume":1931,"transactions":9,"vwap":1285},"2025-09-26",4502300,{"date":1933,"open":1346,"high":1934,"low":79,"close":1372,"change":685,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1372},"2025-09-25",2.679,6.43,5931600,{"date":1938,"open":1939,"high":1373,"low":1940,"close":1345,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1345},"2025-09-24",2.635,2.475,-0.11,-4.23,5266300,{"date":1945,"open":1260,"high":1401,"low":1407,"close":1407,"change":1243,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1407},"2025-09-23",-3.35,3812300,{"date":1949,"open":1449,"high":1285,"low":1455,"close":1426,"change":546,"percent_change":1218,"volume":1950,"transactions":9,"vwap":1426},"2025-09-22",3655700,{"date":1952,"open":1420,"high":1258,"low":1407,"close":1064,"change":576,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1064},"2025-09-19",-2.97,8735900,{"date":1956,"open":1407,"high":1258,"low":1365,"close":1426,"change":607,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1426},"2025-09-18",5.49,3414600,{"date":1960,"open":1387,"high":1267,"low":1338,"close":1392,"change":1116,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1392},"2025-09-17",-5.56,4024700,{"date":1964,"open":1064,"high":1371,"low":1409,"close":1420,"change":546,"percent_change":1195,"volume":1965,"transactions":9,"vwap":1420},"2025-09-16",3026300,{"date":1967,"open":855,"high":1373,"low":1318,"close":1438,"change":1205,"percent_change":1258,"volume":1968,"transactions":9,"vwap":1438},"2025-09-15",3627600,{"date":1970,"open":1268,"high":1268,"low":1392,"close":1392,"change":21,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1392},"2025-09-12",-6.93,7062200,{"date":1974,"open":1338,"high":1496,"low":1320,"close":1371,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1371},"2025-09-11",0.36,15.13,14610900,{"date":1979,"open":1407,"high":1407,"low":1357,"close":1358,"change":667,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1358},"2025-09-10",-6.3,3891500,{"date":1983,"open":1352,"high":1311,"low":1984,"close":1346,"change":166,"percent_change":1347,"volume":1985,"transactions":9,"vwap":1346},"2025-09-09",2.455,2048700,{"date":1987,"open":1320,"high":1365,"low":1339,"close":1352,"change":72,"percent_change":1671,"volume":1988,"transactions":9,"vwap":1352},"2025-09-08",3112200,{"date":1990,"open":1991,"high":1345,"low":1206,"close":1432,"change":501,"percent_change":1320,"volume":1992,"transactions":9,"vwap":1432},"2025-09-05",2.44,2853900,{"date":1994,"open":1227,"high":1332,"low":1995,"close":1227,"change":370,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1227},"2025-09-04",2.325,0.84,2370400,{"date":1999,"open":1358,"high":1432,"low":1995,"close":1358,"change":53,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1358},"2025-09-03",1.71,2565600,{"date":2003,"open":1206,"high":1427,"low":1325,"close":910,"change":1161,"percent_change":2004,"volume":2005,"transactions":9,"vwap":910},"2025-09-02",-2.09,2986500,{"date":2007,"open":1427,"high":1320,"low":1357,"close":1327,"change":576,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1327},"2025-08-29",-3.24,3090400,{"date":2011,"open":1311,"high":1409,"low":1339,"close":1427,"change":576,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1427},"2025-08-28",-3.14,3129400,{"date":2015,"open":1392,"high":1409,"low":1352,"close":1392,"change":380,"percent_change":380,"volume":2016,"transactions":9,"vwap":1392},"2025-08-27",2523000,{"date":2018,"open":1311,"high":1409,"low":1320,"close":1392,"change":987,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1392},"2025-08-26",0.39,2842100,{"date":2022,"open":1400,"high":1372,"low":1364,"close":1346,"change":1243,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1346},"2025-08-25",-3.42,3188200,{"date":2026,"open":1409,"high":1267,"low":1311,"close":1400,"change":1205,"percent_change":1285,"volume":2027,"transactions":9,"vwap":1400},"2025-08-22",3885000,{"date":2029,"open":1392,"high":1438,"low":1345,"close":1311,"change":1085,"percent_change":492,"volume":2030,"transactions":9,"vwap":1311},"2025-08-21",3626700,{"date":2032,"open":1372,"high":2033,"low":1346,"close":855,"change":1161,"percent_change":2034,"volume":2035,"transactions":9,"vwap":855},"2025-08-20",2.655,-1.91,3753900,{"date":2037,"open":1259,"high":994,"low":1346,"close":1438,"change":766,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1438},"2025-08-19",-7.42,7007100,{"date":2041,"open":1278,"high":1202,"low":2042,"close":994,"change":565,"percent_change":947,"volume":2043,"transactions":9,"vwap":994},"2025-08-18",2.804,3729800,{"date":2045,"open":1284,"high":2046,"low":1739,"close":1202,"change":1366,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1202},"2025-08-15",3.025,-2.33,6147500,{"date":2050,"open":1253,"high":1190,"low":466,"close":1253,"change":971,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1253},"2025-08-14",-3.85,4731300,{"date":2054,"open":1305,"high":1548,"low":1231,"close":1203,"change":909,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1203},"2025-08-13",5.05,13483700,{"date":2058,"open":1278,"high":1284,"low":1212,"close":1217,"change":1509,"percent_change":1826,"volume":2059,"transactions":9,"vwap":1217},"2025-08-12",5042000,{"date":2061,"open":1278,"high":1253,"low":1739,"close":2062,"change":987,"percent_change":1175,"volume":2063,"transactions":9,"vwap":2062},"2025-08-11",2.85,3871100,{"date":2065,"open":1202,"high":1217,"low":994,"close":1266,"change":576,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1266},"2025-08-08",-2.74,3249600,{"date":2069,"open":1213,"high":1211,"low":1496,"close":1204,"change":987,"percent_change":1078,"volume":2070,"transactions":9,"vwap":1204},"2025-08-07",3900100,{"date":2072,"open":1202,"high":1210,"low":1454,"close":466,"change":389,"percent_change":2073,"volume":2074,"transactions":9,"vwap":466},"2025-08-06",-1.36,3748000,{"date":2076,"open":1253,"high":1284,"low":1278,"close":1220,"change":389,"percent_change":1221,"volume":2077,"transactions":9,"vwap":1220},"2025-08-05",3430900,{"date":2079,"open":1488,"high":1284,"low":2062,"close":1226,"change":361,"percent_change":1519,"volume":2080,"transactions":9,"vwap":1226},"2025-08-04",3273900,{"date":2082,"open":1258,"high":1204,"low":1371,"close":1278,"change":1205,"percent_change":1427,"volume":2083,"transactions":9,"vwap":1278},"2025-08-01",4923900,{"date":2085,"open":1204,"high":1253,"low":1259,"close":994,"change":1243,"percent_change":2086,"volume":2087,"transactions":9,"vwap":994},"2025-07-31",-3.08,4883000,{"date":2089,"open":1213,"high":1191,"low":1273,"close":1204,"change":116,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1204},"2025-07-30",-1.02,8852800,{"date":2093,"open":1298,"high":848,"low":1492,"close":1220,"change":20,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1220},"2025-07-29",-0.67,10266500,{"date":2097,"open":1211,"high":1283,"low":1278,"close":1217,"change":546,"percent_change":1401,"volume":2098,"transactions":9,"vwap":1217},"2025-07-28",9306900,{"date":2100,"open":1202,"high":2101,"low":1365,"close":1496,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1496},"2025-07-25",2.955,-0.62,-17.66,23754500,{"date":2106,"open":1374,"high":1632,"low":1633,"close":1552,"change":1085,"percent_change":511,"volume":2107,"transactions":9,"vwap":1552},"2025-07-24",3052300,{"date":2109,"open":1621,"high":1580,"low":1618,"close":1613,"change":1941,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1613},"2025-07-23",-3.03,4195000,{"date":2113,"open":2114,"high":1639,"low":1525,"close":1144,"change":1509,"percent_change":1561,"volume":2115,"transactions":9,"vwap":1144},"2025-07-22",3.495,5784900,{"date":2117,"open":1180,"high":1893,"low":1180,"close":1552,"change":2019,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1552},"2025-07-21",12.5,10851800,{"date":2121,"open":1278,"high":1183,"low":1487,"close":1203,"change":797,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1203},"2025-07-18",8.33,8762200,{"date":2125,"open":2126,"high":1496,"low":2126,"close":1273,"change":607,"percent_change":983,"volume":2127,"transactions":9,"vwap":1273},"2025-07-17",2.72,9727200,{"date":2129,"open":1400,"high":1258,"low":1409,"close":1371,"change":267,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1371},"2025-07-16",6.61,4513100,{"date":2133,"open":1373,"high":2134,"low":2135,"close":855,"change":1243,"percent_change":2136,"volume":2137,"transactions":9,"vwap":855},"2025-07-15",2.68,2.551,-3.38,3392600,{"date":2139,"open":1372,"high":2140,"low":1438,"close":1373,"change":1085,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1373},"2025-07-14",2.709,-0.37,3195600,{"date":2144,"open":1260,"high":2126,"low":1400,"close":1387,"change":2145,"percent_change":2146,"volume":1827,"transactions":9,"vwap":1387},"2025-07-11",-0.06,-2.2,{"date":2148,"open":2062,"high":2062,"low":2126,"close":1285,"change":565,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1285},"2025-07-10",-3.53,2957300,{"date":2152,"open":2134,"high":1204,"low":1373,"close":994,"change":38,"percent_change":2153,"volume":2154,"transactions":9,"vwap":994},"2025-07-09",7.2,6197000,{"date":2156,"open":1064,"high":1261,"low":1455,"close":1449,"change":501,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1449},"2025-07-08",2.33,4274400,{"date":2160,"open":2161,"high":2161,"low":1346,"close":1409,"change":21,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1409},"2025-07-07",2.735,-6.86,3869900,{"date":2165,"open":1268,"high":1252,"low":1363,"close":1401,"change":546,"percent_change":1217,"volume":2166,"transactions":9,"vwap":1401},"2025-07-03",2711500,{"date":2168,"open":1365,"high":1363,"low":1425,"close":1426,"change":298,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1426},"2025-07-02",3.86,3226700,{"date":2172,"open":1311,"high":1459,"low":1345,"close":1365,"change":370,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1365},"2025-07-01",0.78,4070100,{"date":2176,"open":2134,"high":2134,"low":1311,"close":855,"change":1161,"percent_change":2034,"volume":2177,"transactions":9,"vwap":855},"2025-06-30",4245200,{"date":2179,"open":1267,"high":2180,"low":1064,"close":1438,"change":1243,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1438},"2025-06-27",2.748,-3.32,7396800,{"date":2184,"open":2185,"high":1299,"low":1372,"close":1260,"change":1161,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1260},"2025-06-26",2.775,-1.81,4781100,{"date":2189,"open":1266,"high":1212,"low":1387,"close":1261,"change":1161,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1261},"2025-06-25",-1.78,4193600,{"date":2193,"open":1231,"high":994,"low":1285,"close":1259,"change":72,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1259},"2025-06-24",1.81,3786100,{"date":2197,"open":1258,"high":1268,"low":1449,"close":1261,"change":116,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1261},"2025-06-23",-1.08,4670600,{"date":2201,"open":1699,"high":1248,"low":1261,"close":1299,"change":53,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1299},"2025-06-20",1.45,9796400,{"date":2205,"open":1260,"high":1496,"low":1372,"close":1258,"change":53,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1258},"2025-06-18",1.48,3969700,{"date":2209,"open":1259,"high":2210,"low":1420,"close":1260,"change":1941,"percent_change":1294,"volume":2211,"transactions":9,"vwap":1260},"2025-06-17",2.869,3141000,{"date":2213,"open":994,"high":1492,"low":1258,"close":1739,"change":53,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1739},"2025-06-16",1.44,1983800,{"date":2217,"open":1401,"high":994,"low":1260,"close":1268,"change":2145,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1268},"2025-06-13",-2.11,2238400,{"date":2221,"open":1213,"high":2222,"low":994,"close":1266,"change":939,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1266},"2025-06-12",3.037,-5.65,2763500,{"date":2226,"open":1218,"high":1203,"low":1202,"close":1284,"change":20,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1284},"2025-06-11",-0.66,2589700,{"date":2230,"open":1213,"high":1198,"low":1217,"close":1248,"change":501,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1248},"2025-06-10",2.02,4162100,{"date":2234,"open":1218,"high":1519,"low":1202,"close":1217,"change":2145,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1217},"2025-06-09",-1.98,2188700,{"date":2238,"open":1492,"high":1218,"low":1212,"close":1248,"change":38,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1248},"2025-06-06",6.69,3230900,{"date":2242,"open":1492,"high":1488,"low":1268,"close":1266,"change":1085,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1266},"2025-06-05",-0.35,2750300,{"date":2246,"open":1268,"high":1220,"low":2247,"close":2062,"change":1205,"percent_change":1338,"volume":2248,"transactions":9,"vwap":2062},"2025-06-04",2.765,2681400,{"date":2250,"open":1285,"high":1231,"low":2251,"close":1268,"change":72,"percent_change":608,"volume":2252,"transactions":9,"vwap":1268},"2025-06-03",2.675,1561900,{"date":2254,"open":2134,"high":1259,"low":1939,"close":1285,"change":546,"percent_change":1241,"volume":2255,"transactions":9,"vwap":1285},"2025-06-02",2391900,{"date":2257,"open":1260,"high":2126,"low":1365,"close":1372,"change":1243,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1372},"2025-05-30",-3.28,2133700,{"date":2261,"open":1231,"high":1266,"low":1373,"close":1371,"change":380,"percent_change":380,"volume":2262,"transactions":9,"vwap":1371},"2025-05-29",2172600,{"date":2264,"open":1420,"high":1268,"low":1387,"close":1371,"change":370,"percent_change":618,"volume":2265,"transactions":9,"vwap":1371},"2025-05-28",1850700,{"date":2267,"open":1426,"high":1448,"low":1438,"close":2126,"change":501,"percent_change":1403,"volume":2268,"transactions":9,"vwap":2126},"2025-05-27",2187300,{"date":2270,"open":1407,"high":2134,"low":1311,"close":1373,"change":380,"percent_change":380,"volume":2271,"transactions":9,"vwap":1373},"2025-05-23",2031500,{"date":2273,"open":1387,"high":1363,"low":1400,"close":1373,"change":389,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1373},"2025-05-22",-1.48,2239300,{"date":2277,"open":1261,"high":1268,"low":1373,"close":1420,"change":1243,"percent_change":630,"volume":2278,"transactions":9,"vwap":1420},"2025-05-21",2758900,{"date":2280,"open":1258,"high":2281,"low":1426,"close":1299,"change":370,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1299},"2025-05-20",2.875,0.72,2407500,{"date":2285,"open":1259,"high":1305,"low":2251,"close":1401,"change":1941,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1401},"2025-05-19",-3.82,3535300,{"date":2289,"open":1217,"high":1728,"low":2062,"close":1273,"change":576,"percent_change":86,"volume":2290,"transactions":9,"vwap":1273},"2025-05-16",2940700,{"date":2292,"open":466,"high":1226,"low":2293,"close":1210,"change":72,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1210},"2025-05-15",2.831,1.72,2754400,{"date":2297,"open":1579,"high":1142,"low":994,"close":466,"change":1161,"percent_change":2298,"volume":2299,"transactions":9,"vwap":466},"2025-05-14",-1.69,10466300,{"date":2301,"open":466,"high":1210,"low":1258,"close":1210,"change":166,"percent_change":362,"volume":2302,"transactions":9,"vwap":1210},"2025-05-13",4824300,{"date":2304,"open":1202,"high":1213,"low":1259,"close":1202,"change":157,"percent_change":908,"volume":2305,"transactions":9,"vwap":1202},"2025-05-12",3062500,{"date":2307,"open":1259,"high":1496,"low":1285,"close":1258,"change":1161,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1258},"2025-05-09",-1.79,2105900,{"date":2311,"open":1420,"high":1488,"low":1438,"close":1231,"change":607,"percent_change":1015,"volume":2312,"transactions":9,"vwap":1231},"2025-05-08",3293300,{"date":2314,"open":1285,"high":1261,"low":1438,"close":1373,"change":987,"percent_change":277,"volume":2315,"transactions":9,"vwap":1373},"2025-05-07",1830300,{"date":2317,"open":2062,"high":2062,"low":1449,"close":1372,"change":1152,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1372},"2025-05-06",-7.67,2602500,{"date":2321,"open":1284,"high":1248,"low":2062,"close":1492,"change":667,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1492},"2025-05-05",-5.28,1798800,{"date":2325,"open":1283,"high":2326,"low":1241,"close":1248,"change":380,"percent_change":380,"volume":2327,"transactions":9,"vwap":1248},"2025-05-02",3.155,1726900,{"date":2329,"open":1519,"high":1203,"low":1217,"close":1248,"change":389,"percent_change":2330,"volume":1393,"transactions":9,"vwap":1248},"2025-05-01",-1.3,{"date":2332,"open":1213,"high":1283,"low":2062,"close":1218,"change":53,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1218},"2025-04-30",1.32,2260400,{"date":2336,"open":1191,"high":1189,"low":1253,"close":1248,"change":667,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1248},"2025-04-29",-5.02,1459700,{"date":2340,"open":1919,"high":1541,"low":2341,"close":1189,"change":501,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1189},"2025-04-28",3.095,1.92,1533900,{"date":2345,"open":2346,"high":1541,"low":1203,"close":1919,"change":1243,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1919},"2025-04-25",3.22,-2.8,1576400,{"date":2350,"open":848,"high":2351,"low":2352,"close":2346,"change":166,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2346},"2025-04-24",3.26,3.135,0.94,1461300,{"date":2356,"open":1547,"high":1592,"low":1189,"close":1189,"change":20,"percent_change":2102,"volume":2357,"transactions":9,"vwap":1189},"2025-04-23",2604500,{"date":2359,"open":1298,"high":1531,"low":1203,"close":1180,"change":607,"percent_change":1813,"volume":2360,"transactions":9,"vwap":1180},"2025-04-22",2699100,{"date":182,"open":1284,"high":2351,"low":1284,"close":1218,"change":501,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1218},1.99,2717400]