[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUR":3,"homepage-market-summary":31,"stock-historical-AUR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AUR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aurora Innovation, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Aurora Innovation is a US autonomous driving provider for heavy trucks. The company produces and sells its Aurora Driver system, which includes hardware installed in a vehicle, software to autonomously drive it, and data management to maintain and improve the software. Aurora targets long-haul routes. The company currently offers its trucking-as-a-service model, where it owns and operates the trucks and makes deliveries for customers. The company plans to start selling its driver-as-a-service model next year, where fleet owners will own the trucks and Aurora's software will operate them.","1,900","Pittsburgh, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.67,5.66,5.68,5.49,5.52,0.15,2.72,14468165.277853,44045,5.6205,8.565,3.6,23141493.37545717,41.7,1357,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},22742184,8300897137.23975,-7.8,"2025-04-22",[182,183,193,203,213,224,234,245,255,265,275,286,296,306,315,323,331,340,347,355,363,371,381,389,399,410,419,426,435,445,453,463,472,482,492,502,513,523,533,542,550,560,571,579,590,598,606,614,622,629,638,647,656,665,673,681,685,691,695,700,705,711,716,722,729,734,742,748,755,761,766,775,779,785,792,797,803,809,813,819,822,827,832,838,845,852,860,868,875,879,885,890,896,902,908,915,922,931,939,947,953,959,967,972,978,984,989,993,1000,1007,1014,1020,1026,1034,1042,1049,1054,1059,1065,1074,1081,1088,1096,1104,1109,1114,1119,1125,1131,1137,1143,1150,1157,1163,1169,1174,1178,1183,1189,1194,1199,1205,1209,1216,1221,1227,1233,1239,1244,1251,1258,1265,1271,1277,1284,1291,1297,1305,1310,1316,1320,1325,1329,1333,1339,1347,1354,1358,1363,1367,1371,1376,1381,1385,1389,1395,1399,1403,1407,1413,1417,1422,1426,1430,1434,1438,1441,1448,1452,1457,1462,1466,1471,1476,1480,1484,1488,1491,1495,1498,1502,1508,1512,1516,1519,1522,1526,1530,1535,1540,1544,1548,1552,1557,1563,1567,1571,1575,1579,1586,1590,1593,1598,1603,1607,1612,1616,1620,1625,1633,1640,1645,1650,1655,1660,1665,1669,1674,1679,1682,1686,1692,1696,1702,1706,1710,1714,1721,1725,1729,1734,1739,1745,1750,1755,1761,1769,1775,1780,1785,1790,1794,1798,1803,1808,1814,1820,1826,1832,1838,1842,1846,1850,1853,1857,1862,1867,1873,1878,1881,1885,1890,1895,1900,1903,1907,1911,1916,1920,1925,1931,1936,1941,1945,1948,1953,1956,1960,1965,1968,1972,1976,1980,1984,1987,1991,1994,1997,2002,2009,2013,2017,2021,2026,2031,2035,2041,2045,2048,2054,2060,2065,2069,2072,2077,2081,2086,2090,2094,2099,2104,2107,2110,2115,2119,2123,2128,2132,2136,2139,2142,2146,2150,2154,2158,2161,2167,2171,2175,2180,2188,2195,2200,2206,2212,2220,2225,2233,2239,2245,2248,2253,2258,2262,2265],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.58,5.63,5.4,-0.02,-0.36,21461106.255978,57088,5.5152,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":21,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.44,5.64,5.35,5.54,2.78,37929130.361322,65894,5.5391,{"date":204,"open":205,"high":187,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.32,5.19,5.39,0.1,1.89,34043556.143134,69833,5.2948,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.94,5.9983,5.28,5.29,-0.75,-12.42,46517352.097164,92487,5.5448,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":188,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",6.13,6.16,5.99,6.04,-0.33,31919366.301899,62087,6.0636,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",6.3,6.34,5.76,6.06,-0.26,-4.11,38329564.013328,89962,5.9782,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",6.46,5.8336,6.32,-0.14,-2.17,54305045.332588,120272,6.1372,{"date":256,"open":257,"high":258,"low":259,"close":247,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",6.59,6.61,6.43,-0.05,-0.77,25358557.991767,65413,6.4957,{"date":266,"open":267,"high":258,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",6.54,6.03,6.51,0.2,3.17,52079280.857197,104358,6.4372,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",6.505,6.53,6.29,6.31,-0.18,-2.77,44587089.721356,56856,6.3333,{"date":287,"open":288,"high":258,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.52,6.36,6.49,0.13,2.04,26671813.083255,70568,6.4959,{"date":297,"open":298,"high":299,"low":300,"close":289,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",6.5,6.76,6.24,-0.08,-1.24,53919580.418534,114473,6.4277,{"date":307,"open":308,"high":309,"low":237,"close":310,"change":188,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",6.56,6.5701,6.44,-0.31,22852786.3097,61347,6.4294,{"date":316,"open":289,"high":317,"low":280,"close":247,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",6.58,0.03,0.47,22642948.678929,58952,6.4513,{"date":324,"open":269,"high":325,"low":326,"close":259,"change":208,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6.705,6.37,1.58,33402993.97865,76351,6.4889,{"date":332,"open":333,"high":288,"low":236,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",6.35,6.33,-0.17,-2.62,19804696.974519,50343,6.3994,{"date":341,"open":247,"high":342,"low":333,"close":298,"change":113,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",6.6,-0.15,25257268.266317,59665,6.4897,{"date":348,"open":237,"high":257,"low":349,"close":269,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",6.325,0.17,2.68,25203184.711029,60514,6.4911,{"date":356,"open":357,"high":358,"low":227,"close":237,"change":359,"percent_change":143,"volume":360,"transactions":361,"vwap":362},"2026-09-04",6.265,6.38,0.02,21670654.056167,52504,6.2863,{"date":364,"open":365,"high":289,"low":366,"close":249,"change":319,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",5.93,5.91,8.03,55341252.03228,86730,6.2036,{"date":372,"open":373,"high":374,"low":187,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",5.45,5.86,5.85,0.39,7.14,27897937.220916,60819,5.6746,{"date":382,"open":20,"high":383,"low":195,"close":384,"change":335,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.6,5.46,-3.02,21761449.129801,55455,5.5208,{"date":390,"open":391,"high":392,"low":393,"close":186,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",5.737,5.8,5.47,-0.2,-3.43,29985798.74369,56711,5.5619,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",5.705,5.9,5.61,5.83,0.14,2.46,31358976.470824,59615,5.7868,{"date":411,"open":412,"high":365,"low":17,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",5.925,5.69,-0.07,-1.22,25421282.199665,52130,5.7393,{"date":420,"open":421,"high":422,"low":17,"close":238,"change":113,"percent_change":335,"volume":423,"transactions":424,"vwap":425},"2026-08-26",5.77,5.88,19898566.782825,47765,5.7483,{"date":427,"open":428,"high":215,"low":429,"close":421,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",5.75,5.65,0.08,1.41,31922956.398017,68371,5.8346,{"date":436,"open":437,"high":438,"low":439,"close":413,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",6.19,6.21,5.62,-0.55,-8.81,40006089.819347,89613,5.836,{"date":446,"open":227,"high":280,"low":447,"close":300,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",6.01,0.12,1.96,29723513.751362,65628,6.2282,{"date":454,"open":455,"high":227,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",6.135,5.98,6.12,-0.075,-1.21,31123646.598923,72280,6.0623,{"date":464,"open":437,"high":465,"low":466,"close":467,"change":468,"percent_change":39,"volume":469,"transactions":470,"vwap":471},"2026-08-19",6.42,6.02,6.195,0.045,36208240.361485,77696,6.1536,{"date":473,"open":474,"high":298,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",6.48,5.92,6.15,-0.82,-11.76,77160236.241646,143799,6.1332,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":188,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",6.93,7.16,6.855,6.97,-0.29,27729298.391011,56829,6.9917,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":21,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",6.765,7.1,6.68,6.99,2.19,16540158.789792,55852,6.9018,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",6.85,7.025,6.805,6.84,-0.03,-0.44,15542130.88616,41390,6.8933,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":301,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",7,7.03,6.63,6.87,-1.15,27339465.495125,69652,6.7996,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":508,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",7.05,7.085,6.91,6.95,-0.43,14871379.012513,67359,6.9994,{"date":534,"open":535,"high":536,"low":504,"close":537,"change":301,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",7.02,7.04,6.98,-1.13,13996544.645374,60442,6.9434,{"date":543,"open":484,"high":377,"low":527,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",7.06,0.28,4.13,21345614.843283,66428,7.0488,{"date":551,"open":517,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",6.875,6.5602,6.78,0.09,1.35,23252474.595346,67911,6.7313,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",7.24,7.25,6.65,6.69,-0.54,-7.47,23314969.511481,76823,6.8076,{"date":572,"open":573,"high":562,"low":565,"close":574,"change":575,"percent_change":474,"volume":576,"transactions":577,"vwap":578},"2026-08-04",6.88,7.23,0.44,32191702.040049,81561,7.0023,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",6.47,6.8899,6.355,6.79,0.34,5.27,28143093.754055,82693,6.7215,{"date":591,"open":592,"high":342,"low":300,"close":593,"change":594,"percent_change":89,"volume":595,"transactions":596,"vwap":597},"2026-07-31",6.27,6.45,0.21,27676002.598899,85499,6.4209,{"date":599,"open":402,"high":600,"low":429,"close":300,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",6.25,0.26,4.35,30455908.633649,97671,5.9855,{"date":607,"open":608,"high":326,"low":365,"close":456,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",6.17,-0.23,-3.7,33207107.12384,80726,6.1309,{"date":615,"open":616,"high":617,"low":17,"close":438,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",6.08,6.295,0,26919473.305711,74916,5.9495,{"date":623,"open":608,"high":236,"low":624,"close":438,"change":601,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",5.975,4.37,28615384.09562,69689,6.1371,{"date":630,"open":229,"high":616,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",5.71,5.95,-0.04,-0.67,30857270.628686,71451,5.9042,{"date":639,"open":640,"high":584,"low":641,"close":228,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",6.55,5.97,-0.62,-9.38,24545359.806427,65394,6.2641,{"date":648,"open":649,"high":650,"low":236,"close":258,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",6.345,6.72,0.3,4.75,31515884.452966,74958,6.6143,{"date":657,"open":658,"high":249,"low":659,"close":280,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",6.235,6.085,0.22,3.61,15927160.26273,47061,6.2594,{"date":666,"open":667,"high":300,"low":228,"close":668,"change":318,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",6.1,6.09,0.5,20331067.785566,58968,6.1074,{"date":674,"open":675,"high":676,"low":677,"close":239,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":239},"2026-07-17",5.78,6.075,5.73,0.11,1.85,19748500,{"date":682,"open":215,"high":228,"low":392,"close":632,"change":414,"percent_change":683,"volume":684,"transactions":9,"vwap":632},"2026-07-16",-1.16,18095400,{"date":686,"open":687,"high":334,"low":375,"close":466,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":466},"2026-07-15",6.22,-0.11,-1.79,18374700,{"date":692,"open":226,"high":227,"low":456,"close":226,"change":430,"percent_change":693,"volume":694,"transactions":9,"vwap":226},"2026-07-14",1.32,20422300,{"date":696,"open":358,"high":317,"low":641,"close":697,"change":230,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-13",6.05,-5.17,16388600,{"date":701,"open":326,"high":702,"low":229,"close":358,"change":208,"percent_change":703,"volume":704,"transactions":9,"vwap":358},"2026-07-10",6.41,1.59,20712600,{"date":706,"open":707,"high":310,"low":616,"close":708,"change":291,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",6.14,6.28,2.11,19410800,{"date":712,"open":438,"high":237,"low":616,"close":476,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":476},"2026-07-08",-0.16,-2.54,21795800,{"date":717,"open":718,"high":554,"low":279,"close":280,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":280},"2026-07-07",6.687,-0.48,-7.07,20879000,{"date":723,"open":517,"high":724,"low":725,"close":584,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":584},"2026-07-06",6.985,6.57,0.16,2.41,19695500,{"date":730,"open":544,"high":574,"low":731,"close":517,"change":509,"percent_change":732,"volume":733,"transactions":9,"vwap":517},"2026-07-02",6.625,-6.22,20079000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":123,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",6.785,7.66,6.75,7.07,3.67,40317000,{"date":743,"open":640,"high":744,"low":640,"close":745,"change":270,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-30",6.89,6.82,3.02,27726300,{"date":749,"open":581,"high":750,"low":751,"close":752,"change":601,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-29",6.64,6.39,6.62,4.09,22939600,{"date":756,"open":457,"high":757,"low":758,"close":289,"change":448,"percent_change":759,"volume":760,"transactions":9,"vwap":289},"2026-06-26",6.585,6.105,1.92,32740800,{"date":762,"open":708,"high":763,"low":366,"close":300,"change":764,"percent_change":726,"volume":765,"transactions":9,"vwap":300},"2026-06-25",6.298,0.01,23470900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",6.395,6.435,6.205,6.23,-0.19,-2.96,28293000,{"date":776,"open":237,"high":288,"low":249,"close":465,"change":250,"percent_change":777,"volume":778,"transactions":9,"vwap":465},"2026-06-23",-2.13,34390700,{"date":780,"open":771,"high":781,"low":782,"close":308,"change":545,"percent_change":783,"volume":784,"transactions":9,"vwap":308},"2026-06-22",6.7,6.155,4.46,24782000,{"date":786,"open":787,"high":236,"low":788,"close":708,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":708},"2026-06-18",6.18,6.0089998,0.23,3.8,37923900,{"date":793,"open":455,"high":687,"low":228,"close":697,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":697},"2026-06-17",-0.09,-1.47,32904000,{"date":798,"open":289,"high":702,"low":799,"close":707,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":707},"2026-06-16",6,-0.25,-3.91,28246100,{"date":804,"open":805,"high":474,"low":806,"close":751,"change":601,"percent_change":807,"volume":808,"transactions":9,"vwap":751},"2026-06-15",6.405,6.245,4.24,34654800,{"date":810,"open":641,"high":707,"low":811,"close":226,"change":726,"percent_change":351,"volume":812,"transactions":9,"vwap":226},"2026-06-12",5.81,41831800,{"date":814,"open":815,"high":816,"low":811,"close":641,"change":301,"percent_change":817,"volume":818,"transactions":9,"vwap":641},"2026-06-11",6.035,6.11,-1.32,26117000,{"date":820,"open":466,"high":687,"low":228,"close":697,"change":688,"percent_change":689,"volume":821,"transactions":9,"vwap":697},"2026-06-10",30050400,{"date":823,"open":600,"high":289,"low":641,"close":227,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":227},"2026-06-09",-0.1,-1.6,59945300,{"date":828,"open":668,"high":751,"low":239,"close":829,"change":260,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-08",6.26,-0.79,30035400,{"date":833,"open":781,"high":650,"low":834,"close":280,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":280},"2026-06-05",6.185,-0.53,-7.75,41185100,{"date":839,"open":840,"high":841,"low":842,"close":507,"change":688,"percent_change":843,"volume":844,"transactions":9,"vwap":507},"2026-06-04",6.895,7.15,6.83,-1.58,15617200,{"date":846,"open":847,"high":848,"low":849,"close":528,"change":261,"percent_change":850,"volume":851,"transactions":9,"vwap":528},"2026-06-03",7.36,7.395,6.81,-9.97,38170000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":123,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-02",7.41,8.07,7.311,7.72,3.35,27919100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":291,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-01",7.33,7.6,7.12,7.47,1.77,25162000,{"date":869,"open":535,"high":870,"low":528,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",7.7,7.34,0.27,3.82,45253100,{"date":876,"open":738,"high":877,"low":781,"close":739,"change":601,"percent_change":873,"volume":878,"transactions":9,"vwap":739},"2026-05-28",7.39,46103100,{"date":880,"open":484,"high":881,"low":882,"close":849,"change":772,"percent_change":883,"volume":884,"transactions":9,"vwap":849},"2026-05-27",7.065,6.73,-2.71,25134500,{"date":886,"open":841,"high":887,"low":537,"close":515,"change":414,"percent_change":888,"volume":889,"transactions":9,"vwap":515},"2026-05-26",7.249,-0.99,21552600,{"date":891,"open":892,"high":893,"low":516,"close":739,"change":824,"percent_change":894,"volume":895,"transactions":9,"vwap":739},"2026-05-22",7.26,7.46,-1.39,25529900,{"date":897,"open":525,"high":847,"low":515,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-21",7.17,0.05,0.7,22850600,{"date":903,"open":528,"high":904,"low":554,"close":864,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":864},"2026-05-20",7.175,0.18,2.59,17863300,{"date":909,"open":910,"high":911,"low":745,"close":912,"change":719,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-19",7.335,7.38,6.94,-6.47,31076800,{"date":916,"open":863,"high":917,"low":918,"close":919,"change":488,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-18",7.61,7.21,7.42,-3.76,26643400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-15",7.97,8,7.64,7.71,-0.47,-5.75,42205600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":336,"volume":938,"transactions":9,"vwap":936},"2026-05-14",8.36,8.48,8.04,8.18,-0.22,49801200,{"date":940,"open":941,"high":26,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-13",7.225,7.18,8.4,1.18,16.34,58469900,{"date":948,"open":377,"high":949,"low":950,"close":951,"change":633,"percent_change":440,"volume":952,"transactions":9,"vwap":951},"2026-05-12",7.32,6.935,7.22,25230900,{"date":954,"open":528,"high":955,"low":956,"close":892,"change":905,"percent_change":957,"volume":958,"transactions":9,"vwap":892},"2026-05-11",7.51,6.9,2.54,31520900,{"date":960,"open":961,"high":951,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-08",7.098,6.697,7.08,-0.06,-0.84,28192200,{"date":968,"open":969,"high":926,"low":573,"close":377,"change":970,"percent_change":689,"volume":971,"transactions":9,"vwap":377},"2026-05-07",7.155,-0.13,48561700,{"date":973,"open":750,"high":847,"low":974,"close":975,"change":160,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-06",6.615,7.27,11.33,42119200,{"date":979,"open":290,"high":980,"low":981,"close":278,"change":555,"percent_change":982,"volume":983,"transactions":9,"vwap":278},"2026-05-05",6.715,6.415,1.4,27903400,{"date":985,"open":227,"high":342,"low":455,"close":310,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":310},"2026-05-04",0.31,5.06,34958100,{"date":990,"open":366,"high":300,"low":811,"close":226,"change":123,"percent_change":991,"volume":992,"transactions":9,"vwap":226},"2026-05-01",4.25,28793000,{"date":994,"open":995,"high":334,"low":996,"close":422,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":422},"2026-04-30",5.15,5.13,0.79,15.52,59393000,{"date":1001,"open":1002,"high":996,"low":1003,"close":1004,"change":405,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",4.9,4.79,5.09,2.83,23001500,{"date":1008,"open":1002,"high":1009,"low":1010,"close":1011,"change":964,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",5.11,4.88,4.95,-1.2,17300600,{"date":1015,"open":1016,"high":1004,"low":1017,"close":1018,"change":208,"percent_change":292,"volume":1019,"transactions":9,"vwap":1018},"2026-04-27",4.91,4.875,5.01,13210100,{"date":1021,"open":1002,"high":1022,"low":1023,"close":1016,"change":555,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1016},"2026-04-24",5.035,4.87,1.87,17204700,{"date":1027,"open":1009,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",5.225,4.8,4.82,-0.35,-6.77,19780000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":764,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-22",5.26,5.31,5.07,5.17,0.19,18238800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":964,"percent_change":519,"volume":1048,"transactions":9,"vwap":1047},"2026-04-21",5.24,5.449,5.125,5.16,20633000,{"date":1050,"open":1039,"high":586,"low":1046,"close":1051,"change":260,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-20",5.22,-0.95,19305300,{"date":1055,"open":1056,"high":198,"low":1036,"close":586,"change":208,"percent_change":1057,"volume":1058,"transactions":9,"vwap":586},"2026-04-17",5.37,1.93,29227200,{"date":1060,"open":207,"high":1061,"low":1062,"close":1039,"change":970,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1039},"2026-04-16",5.425,5.155,-2.45,23641100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-15",4.729,5.325,4.72,5.3,0.63,13.49,28837100,{"date":1075,"open":1076,"high":1077,"low":602,"close":1078,"change":585,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-14",4.36,4.7,4.67,7.85,17590500,{"date":1082,"open":753,"high":1083,"low":1084,"close":1085,"change":905,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-13",4.345,4.08,4.33,4.34,17984500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":448,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-10",4.055,4.165,4,4.15,2.98,14230000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":394,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-09",4.19,4.23,4.015,4.03,-4.73,12434500,{"date":1105,"open":602,"high":1106,"low":1093,"close":1099,"change":405,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1099},"2026-04-08",4.42,3.42,16288300,{"date":1110,"open":1093,"high":1111,"low":1112,"close":753,"change":688,"percent_change":336,"volume":1113,"transactions":9,"vwap":753},"2026-04-07",4.17,3.95,13823000,{"date":1115,"open":1093,"high":625,"low":1093,"close":1116,"change":899,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",4.2,1.2,12612800,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1093,"change":508,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1093},"2026-04-02",3.99,4.26,-0.72,12291500,{"date":1126,"open":1111,"high":991,"low":1127,"close":1128,"change":108,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",4.12,4.18,1.46,18239600,{"date":1132,"open":1121,"high":1133,"low":1134,"close":1127,"change":1135,"percent_change":437,"volume":1136,"transactions":9,"vwap":1127},"2026-03-31",4.16,3.885,0.24,19246200,{"date":1138,"open":1128,"high":1128,"low":873,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-30",3.88,-0.24,-5.83,20773600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1127,"change":824,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1127},"2026-03-27",4.143,4.205,4.1,-2.37,17996000,{"date":1151,"open":1122,"high":1152,"low":1153,"close":1154,"change":824,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-26",4.44,4.21,4.22,-2.31,13593200,{"date":1158,"open":602,"high":1159,"low":991,"close":1160,"change":208,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-25",4.43,4.32,2.37,12264500,{"date":1164,"open":1165,"high":1166,"low":1116,"close":1154,"change":713,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1154},"2026-03-24",4.31,4.395,-3.65,16704400,{"date":1170,"open":1153,"high":1171,"low":753,"close":1172,"change":123,"percent_change":697,"volume":1173,"transactions":9,"vwap":1172},"2026-03-23",4.49,4.38,22890900,{"date":1175,"open":1133,"high":1176,"low":753,"close":546,"change":260,"percent_change":1012,"volume":1177,"transactions":9,"vwap":546},"2026-03-20",4.245,30992700,{"date":1179,"open":1121,"high":1116,"low":1180,"close":1128,"change":448,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1128},"2026-03-19",3.97,2.96,15744600,{"date":1184,"open":1093,"high":1116,"low":1185,"close":1186,"change":713,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-18",4.05,4.06,-3.79,16758000,{"date":1190,"open":1099,"high":1191,"low":1192,"close":1154,"change":113,"percent_change":1140,"volume":1193,"transactions":9,"vwap":1154},"2026-03-17",4.41,4.195,17704200,{"date":1195,"open":1196,"high":1165,"low":1127,"close":1099,"change":21,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1099},"2026-03-16",4.14,3.68,18607600,{"date":1200,"open":1165,"high":1201,"low":1202,"close":1084,"change":335,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1084},"2026-03-13",4.39,4.07,-4,34190700,{"date":1206,"open":1172,"high":1106,"low":1154,"close":991,"change":394,"percent_change":1207,"volume":1208,"transactions":9,"vwap":991},"2026-03-12",-4.49,15725800,{"date":1210,"open":1191,"high":1211,"low":1212,"close":1213,"change":430,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-11",4.48,4.27,4.45,1.83,16938300,{"date":1217,"open":1218,"high":97,"low":1085,"close":625,"change":1140,"percent_change":1219,"volume":1220,"transactions":9,"vwap":625},"2026-03-10",4.61,-5.21,18547800,{"date":1222,"open":1201,"high":1223,"low":1224,"close":1218,"change":448,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-03-09",4.66,4.29,2.67,22604800,{"date":1228,"open":1191,"high":1229,"low":1230,"close":1171,"change":359,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1171},"2026-03-06",4.525,4.325,0.45,23802200,{"date":1234,"open":1106,"high":1235,"low":1116,"close":1236,"change":188,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-05",4.5,4.47,-0.45,15855300,{"date":1240,"open":97,"high":1241,"low":1213,"close":1171,"change":688,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1171},"2026-03-04",4.705,-2.39,18667800,{"date":1245,"open":1246,"high":1247,"low":1171,"close":1248,"change":343,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-03",4.57,4.78,4.6,-3.16,17152100,{"date":1252,"open":1253,"high":1254,"low":1211,"close":652,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":652},"2026-03-02",4.495,4.77,0.07,1.5,17264900,{"date":1259,"open":1260,"high":1261,"low":1246,"close":1262,"change":508,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-27",4.58,4.92,4.68,-0.64,25752400,{"date":1266,"open":1010,"high":1010,"low":1267,"close":1268,"change":335,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-26",4.56,4.71,-3.48,16996400,{"date":1272,"open":1273,"high":1274,"low":1030,"close":1010,"change":318,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1010},"2026-02-25",4.89,4.97,0.62,14661200,{"date":1278,"open":1279,"high":1273,"low":1280,"close":1281,"change":678,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-24",4.73,4.63,4.85,2.32,13001700,{"date":1285,"open":1077,"high":1286,"low":1287,"close":1288,"change":508,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-23",4.84,4.54,4.74,-0.63,16703000,{"date":1292,"open":1293,"high":1294,"low":1279,"close":1254,"change":794,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1254},"2026-02-20",4.755,4.93,-1.85,17561900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":448,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-19",4.69,4.897,4.645,4.86,2.53,18667100,{"date":1306,"open":1307,"high":1010,"low":1171,"close":1288,"change":594,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1288},"2026-02-18",4.55,4.64,26719600,{"date":1311,"open":1213,"high":1312,"low":1086,"close":1313,"change":899,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-17",4.575,4.53,1.12,12923500,{"date":1317,"open":991,"high":1318,"low":1128,"close":1211,"change":601,"percent_change":227,"volume":1319,"transactions":9,"vwap":1211},"2026-02-13",4.52,19674500,{"date":1321,"open":783,"high":1260,"low":1322,"close":1154,"change":250,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1154},"2026-02-12",3.98,-3.21,23055400,{"date":1326,"open":1235,"high":1235,"low":1212,"close":1076,"change":824,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1076},"2026-02-11",-2.24,19894500,{"date":1330,"open":1106,"high":1235,"low":1076,"close":783,"change":108,"percent_change":1331,"volume":1332,"transactions":9,"vwap":783},"2026-02-10",1.36,9830300,{"date":1334,"open":991,"high":1159,"low":1335,"close":1336,"change":448,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-09",4.181,4.4,2.8,13511600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":669,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-06",3.94,4.3,3.9,4.28,13.23,14135700,{"date":1348,"open":1186,"high":753,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-05",3.75,3.78,-0.39,-9.35,21607900,{"date":1355,"open":1127,"high":991,"low":1112,"close":1111,"change":899,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1111},"2026-02-04",1.21,19784700,{"date":1359,"open":1127,"high":1128,"low":1360,"close":1127,"change":899,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1127},"2026-02-03",3.915,1.23,15167600,{"date":1364,"open":1111,"high":1116,"low":1186,"close":1202,"change":970,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1202},"2026-02-02",-3.1,16375800,{"date":1368,"open":1159,"high":1235,"low":1128,"close":1116,"change":311,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1116},"2026-01-30",-6.87,16351900,{"date":1372,"open":1152,"high":1287,"low":1373,"close":1374,"change":764,"percent_change":660,"volume":1375,"transactions":9,"vwap":1374},"2026-01-29",4.305,4.51,20198400,{"date":1377,"open":1378,"high":1307,"low":1212,"close":1235,"change":405,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1235},"2026-01-28",4.385,3.21,14526200,{"date":1382,"open":1152,"high":1211,"low":1160,"close":1076,"change":964,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1076},"2026-01-27",-1.36,13429100,{"date":1386,"open":1248,"high":1218,"low":1230,"close":1106,"change":713,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1106},"2026-01-26",-3.49,14959800,{"date":1390,"open":1010,"high":1010,"low":1391,"close":1260,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1260},"2026-01-23",4.541,-0.3,-6.15,17591000,{"date":1396,"open":1288,"high":1397,"low":1268,"close":1010,"change":660,"percent_change":1069,"volume":1398,"transactions":9,"vwap":1010},"2026-01-22",5.08,21077900,{"date":1400,"open":1307,"high":1262,"low":1236,"close":1223,"change":350,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1223},"2026-01-21",3.79,15054100,{"date":1404,"open":1171,"high":1223,"low":1159,"close":1171,"change":281,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1171},"2026-01-20",-3.85,13153100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1078,"change":208,"percent_change":498,"volume":1412,"transactions":9,"vwap":1078},"2026-01-16",4.59,4.76,4.565,12875600,{"date":1414,"open":97,"high":1262,"low":1415,"close":1246,"change":260,"percent_change":74,"volume":1416,"transactions":9,"vwap":1246},"2026-01-15",4.543,11299200,{"date":1418,"open":1260,"high":1419,"low":1253,"close":1419,"change":318,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-14",4.62,0.65,10358200,{"date":1423,"open":1410,"high":1410,"low":1211,"close":1409,"change":335,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1409},"2026-01-13",-3.57,13843700,{"date":1427,"open":1254,"high":1428,"low":1409,"close":1410,"change":508,"percent_change":1289,"volume":1429,"transactions":9,"vwap":1410},"2026-01-12",4.83,15419300,{"date":1431,"open":1069,"high":1030,"low":97,"close":1003,"change":448,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1003},"2026-01-09",2.57,21578200,{"date":1435,"open":1313,"high":1077,"low":1159,"close":1078,"change":430,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1078},"2026-01-08",1.74,19160600,{"date":1439,"open":1318,"high":1030,"low":1106,"close":1409,"change":1040,"percent_change":1160,"volume":1440,"transactions":9,"vwap":1409},"2026-01-07",29072900,{"date":1442,"open":1443,"high":1106,"low":1444,"close":1336,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1336},"2026-01-06",4.04,3.995,0.41,10.28,25067000,{"date":1449,"open":1112,"high":1186,"low":1343,"close":1121,"change":448,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1121},"2026-01-05",3.1,31046200,{"date":1453,"open":1454,"high":1112,"low":1401,"close":1455,"change":318,"percent_change":133,"volume":1456,"transactions":9,"vwap":1455},"2026-01-02",3.86,3.87,22506400,{"date":1458,"open":1454,"high":1343,"low":1401,"close":1459,"change":633,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-31",3.84,-1.03,14045100,{"date":1463,"open":1455,"high":1464,"low":1454,"close":1139,"change":764,"percent_change":601,"volume":1465,"transactions":9,"vwap":1139},"2025-12-30",3.96,9893800,{"date":1467,"open":1112,"high":1468,"low":1459,"close":1455,"change":970,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1455},"2025-12-29",4.02,-3.25,13085000,{"date":1472,"open":1202,"high":1084,"low":1473,"close":1092,"change":824,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1092},"2025-12-26",3.93,-2.44,7672800,{"date":1477,"open":1084,"high":1478,"low":1090,"close":1147,"change":764,"percent_change":1135,"volume":1479,"transactions":9,"vwap":1147},"2025-12-24",4.11,4212900,{"date":1481,"open":1111,"high":1192,"low":1084,"close":753,"change":970,"percent_change":1482,"volume":1483,"transactions":9,"vwap":753},"2025-12-23",-3.08,24682000,{"date":1485,"open":1116,"high":1076,"low":1128,"close":1154,"change":108,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1154},"2025-12-22",1.44,20301100,{"date":1489,"open":1098,"high":1212,"low":1093,"close":1133,"change":188,"percent_change":719,"volume":1490,"transactions":9,"vwap":1133},"2025-12-19",30148200,{"date":1492,"open":1116,"high":1342,"low":1196,"close":1128,"change":678,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1128},"2025-12-18",2.7,9703400,{"date":1496,"open":1196,"high":1099,"low":1185,"close":1202,"change":260,"percent_change":459,"volume":1497,"transactions":9,"vwap":1202},"2025-12-17",13466800,{"date":1499,"open":1093,"high":1192,"low":1202,"close":1127,"change":964,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1127},"2025-12-16",-1.44,12030600,{"date":1503,"open":1106,"high":1504,"low":1133,"close":1128,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1128},"2025-12-15",4.475,-0.21,-4.78,13797500,{"date":1509,"open":1260,"high":1280,"low":1076,"close":1201,"change":937,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1201},"2025-12-12",-4.77,10271100,{"date":1513,"open":1236,"high":1301,"low":1213,"close":1218,"change":678,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1218},"2025-12-11",2.44,13402800,{"date":1517,"open":1267,"high":1299,"low":1504,"close":1235,"change":688,"percent_change":1242,"volume":1518,"transactions":9,"vwap":1235},"2025-12-10",16541700,{"date":1520,"open":1409,"high":1299,"low":1374,"close":1218,"change":764,"percent_change":660,"volume":1521,"transactions":9,"vwap":1218},"2025-12-09",10553100,{"date":1523,"open":1287,"high":1223,"low":783,"close":1248,"change":405,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1248},"2025-12-08",3.14,12222700,{"date":1527,"open":1218,"high":1301,"low":1213,"close":783,"change":688,"percent_change":1528,"volume":1529,"transactions":9,"vwap":783},"2025-12-05",-2.41,12149300,{"date":1531,"open":1532,"high":1078,"low":1213,"close":1246,"change":108,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1246},"2025-12-04",4.515,1.33,13604300,{"date":1536,"open":1121,"high":1287,"low":1180,"close":1374,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1374},"2025-12-03",0.52,13.03,24188400,{"date":1541,"open":1542,"high":1093,"low":1322,"close":1121,"change":618,"percent_change":618,"volume":1543,"transactions":9,"vwap":1121},"2025-12-02",4.01,13997600,{"date":1545,"open":1546,"high":1127,"low":1464,"close":1121,"change":394,"percent_change":1510,"volume":1547,"transactions":9,"vwap":1121},"2025-12-01",4.075,19539200,{"date":1549,"open":1147,"high":807,"low":753,"close":1098,"change":405,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1098},"2025-11-28",3.46,8866800,{"date":1553,"open":753,"high":1554,"low":1100,"close":1185,"change":291,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1185},"2025-11-26",4.155,3.32,13291100,{"date":1558,"open":1343,"high":1112,"low":1559,"close":1560,"change":359,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-25",3.76,3.92,0.51,18130000,{"date":1564,"open":873,"high":1565,"low":1559,"close":1343,"change":448,"percent_change":271,"volume":1566,"transactions":9,"vwap":1343},"2025-11-24",3.91,14039800,{"date":1568,"open":1569,"high":1459,"low":27,"close":1350,"change":764,"percent_change":872,"volume":1570,"transactions":9,"vwap":1350},"2025-11-21",3.77,15914500,{"date":1572,"open":1560,"high":1443,"low":1349,"close":1569,"change":964,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1569},"2025-11-20",-1.57,23659800,{"date":1576,"open":873,"high":1473,"low":1569,"close":1577,"change":359,"percent_change":1537,"volume":1578,"transactions":9,"vwap":1577},"2025-11-19",3.83,15044900,{"date":1580,"open":1581,"high":1454,"low":1582,"close":1583,"change":188,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-18",3.785,3.685,3.81,-0.52,22054500,{"date":1587,"open":546,"high":546,"low":1569,"close":1577,"change":1392,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2025-11-17",-7.26,16897300,{"date":1591,"open":1185,"high":1133,"low":1121,"close":546,"change":508,"percent_change":1123,"volume":1592,"transactions":9,"vwap":546},"2025-11-14",14388700,{"date":1594,"open":1128,"high":1342,"low":1595,"close":1133,"change":414,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1133},"2025-11-13",4.105,-1.65,18087500,{"date":1599,"open":1224,"high":1600,"low":1133,"close":1099,"change":508,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1099},"2025-11-12",4.376,-0.7,12642300,{"date":1604,"open":1165,"high":1076,"low":1154,"close":1122,"change":824,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1122},"2025-11-11",-2.29,12760600,{"date":1608,"open":1318,"high":1318,"low":1224,"close":1076,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1076},"2025-11-10",0.04,0.93,13446000,{"date":1613,"open":1127,"high":1086,"low":1443,"close":1160,"change":555,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1160},"2025-11-07",2.13,18508000,{"date":1617,"open":1106,"high":783,"low":1091,"close":1099,"change":609,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1099},"2025-11-06",-5.16,23741200,{"date":1621,"open":1318,"high":1287,"low":1342,"close":783,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":783},"2025-11-05",-0.025,-0.56,20525800,{"date":1626,"open":1627,"high":1628,"low":1211,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-04",4.94,5.02,4.485,-0.565,-11.19,25375500,{"date":1634,"open":1635,"high":1636,"low":1628,"close":1637,"change":772,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-03",5.23,5.42,5.05,-3.63,26461300,{"date":1641,"open":1009,"high":1642,"low":1038,"close":1044,"change":405,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1044},"2025-10-31",5.326,2.75,14392800,{"date":1646,"open":1647,"high":1062,"low":1647,"close":1648,"change":618,"percent_change":618,"volume":1649,"transactions":9,"vwap":1648},"2025-10-30",4.96,5.1,27498600,{"date":1651,"open":1652,"high":217,"low":1023,"close":1648,"change":824,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1648},"2025-10-29",5.18,-1.92,34954700,{"date":1656,"open":218,"high":197,"low":1652,"close":1657,"change":414,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-28",5.2,-1.33,30270100,{"date":1661,"open":217,"high":1662,"low":1051,"close":586,"change":448,"percent_change":1663,"volume":1664,"transactions":9,"vwap":586},"2025-10-27",5.33,2.33,12671800,{"date":1666,"open":1039,"high":1667,"low":1004,"close":995,"change":430,"percent_change":327,"volume":1668,"transactions":9,"vwap":995},"2025-10-24",5.25,12223300,{"date":1670,"open":1671,"high":1648,"low":1627,"close":1038,"change":405,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1038},"2025-10-23",4.975,2.84,12572000,{"date":1675,"open":995,"high":1051,"low":1281,"close":1294,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1294},"2025-10-22",-0.32,-6.1,23017000,{"date":1680,"open":1070,"high":197,"low":1051,"close":1667,"change":414,"percent_change":817,"volume":1681,"transactions":9,"vwap":1667},"2025-10-21",9713500,{"date":1683,"open":1044,"high":1684,"low":1051,"close":205,"change":270,"percent_change":1565,"volume":1685,"transactions":9,"vwap":205},"2025-10-20",5.38,23978300,{"date":1687,"open":1688,"high":1667,"low":987,"close":1689,"change":688,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-17",5.21,5.12,-2.1,14300500,{"date":1693,"open":20,"high":383,"low":1652,"close":1635,"change":240,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1635},"2025-10-16",-4.74,18931900,{"date":1697,"open":20,"high":1698,"low":1699,"close":19,"change":1255,"percent_change":1700,"volume":1701,"transactions":9,"vwap":19},"2025-10-15",5.74,5.43,1.29,21374100,{"date":1703,"open":217,"high":1704,"low":996,"close":1636,"change":899,"percent_change":1610,"volume":1705,"transactions":9,"vwap":1636},"2025-10-14",5.55,16145100,{"date":1707,"open":1036,"high":1708,"low":1635,"close":1056,"change":594,"percent_change":1202,"volume":1709,"transactions":9,"vwap":1056},"2025-10-13",5.405,20790500,{"date":1711,"open":19,"high":198,"low":996,"close":1047,"change":1392,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1047},"2025-10-10",-5.49,17611200,{"date":1715,"open":1716,"high":1717,"low":207,"close":384,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":384},"2025-10-09",5.59,5.596,-0.12,-2.15,16714900,{"date":1722,"open":195,"high":17,"low":1684,"close":185,"change":905,"percent_change":1723,"volume":1724,"transactions":9,"vwap":185},"2025-10-08",3.33,16319200,{"date":1726,"open":198,"high":383,"low":217,"close":187,"change":970,"percent_change":1727,"volume":1728,"transactions":9,"vwap":187},"2025-10-07",-2.35,13039500,{"date":1730,"open":393,"high":403,"low":1061,"close":1731,"change":405,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-06",5.53,2.6,18856700,{"date":1735,"open":1736,"high":393,"low":1070,"close":207,"change":899,"percent_change":1737,"volume":1738,"transactions":9,"vwap":207},"2025-10-03",5.355,0.94,11568300,{"date":1740,"open":1044,"high":1741,"low":1652,"close":1742,"change":291,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-02",5.415,5.34,2.5,14094900,{"date":1746,"open":1056,"high":1699,"low":1747,"close":1688,"change":281,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1688},"2025-10-01",5.185,-3.34,17285600,{"date":1751,"open":1752,"high":1753,"low":197,"close":207,"change":343,"percent_change":883,"volume":1754,"transactions":9,"vwap":207},"2025-09-30",5.515,5.536,12189500,{"date":1756,"open":1757,"high":18,"low":20,"close":198,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":198},"2025-09-29",5.56,0.035,0.64,13994600,{"date":1762,"open":1716,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-09-26",5.629,5.5,5.505,-0.085,-1.52,9895400,{"date":1770,"open":1771,"high":1772,"low":20,"close":1716,"change":609,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1716},"2025-09-25",5.695,5.7,-3.95,13569700,{"date":1776,"open":787,"high":437,"low":675,"close":1777,"change":311,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-24",5.82,-5.06,14952700,{"date":1781,"open":1782,"high":465,"low":456,"close":226,"change":21,"percent_change":1783,"volume":1784,"transactions":9,"vwap":226},"2025-09-23",5.999,2.51,19719000,{"date":1786,"open":1787,"high":1788,"low":675,"close":456,"change":301,"percent_change":817,"volume":1789,"transactions":9,"vwap":456},"2025-09-22",5.995,6.07,11264700,{"date":1791,"open":641,"high":437,"low":402,"close":239,"change":208,"percent_change":1792,"volume":1793,"transactions":9,"vwap":239},"2025-09-19",1.68,33965400,{"date":1795,"open":799,"high":816,"low":215,"close":1796,"change":1255,"percent_change":61,"volume":1797,"transactions":9,"vwap":1796},"2025-09-18",5.96,12730300,{"date":1799,"open":697,"high":668,"low":238,"close":1800,"change":335,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-17",5.89,-2.81,17593800,{"date":1804,"open":402,"high":476,"low":392,"close":239,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":239},"2025-09-16",0.175,2.97,17958100,{"date":1809,"open":1810,"high":365,"low":401,"close":1811,"change":1812,"percent_change":1401,"volume":1813,"transactions":9,"vwap":1811},"2025-09-15",5.735,5.885,0.215,17401200,{"date":1815,"open":1816,"high":428,"low":1817,"close":16,"change":208,"percent_change":1818,"volume":1819,"transactions":9,"vwap":16},"2025-09-12",5.57,5.51,1.8,10989200,{"date":1821,"open":384,"high":1822,"low":1823,"close":1816,"change":291,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1816},"2025-09-11",5.627,5.445,2.39,12858400,{"date":1827,"open":1698,"high":1828,"low":1829,"close":195,"change":240,"percent_change":1830,"volume":1831,"transactions":9,"vwap":195},"2025-09-10",5.84,5.41,-4.56,18906900,{"date":1833,"open":631,"high":1834,"low":1835,"close":1772,"change":964,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1772},"2025-09-09",5.797,5.615,-1.04,33032600,{"date":1839,"open":238,"high":1840,"low":403,"close":238,"change":318,"percent_change":1537,"volume":1841,"transactions":9,"vwap":238},"2025-09-08",5.835,19898700,{"date":1843,"open":428,"high":1777,"low":1844,"close":677,"change":405,"percent_change":1743,"volume":1845,"transactions":9,"vwap":677},"2025-09-05",5.572,14602800,{"date":1847,"open":16,"high":1848,"low":384,"close":1716,"change":414,"percent_change":302,"volume":1849,"transactions":9,"vwap":1716},"2025-09-04",5.729,15411800,{"date":1851,"open":392,"high":365,"low":196,"close":17,"change":250,"percent_change":1528,"volume":1852,"transactions":9,"vwap":17},"2025-09-03",18175900,{"date":1854,"open":1757,"high":1855,"low":1636,"close":392,"change":350,"percent_change":746,"volume":1856,"transactions":9,"vwap":392},"2025-09-02",5.825,18164700,{"date":1858,"open":238,"high":1859,"low":403,"close":186,"change":250,"percent_change":1860,"volume":1861,"transactions":9,"vwap":186},"2025-08-29",5.775,-2.43,9648500,{"date":1863,"open":428,"high":1800,"low":1864,"close":421,"change":899,"percent_change":1865,"volume":1866,"transactions":9,"vwap":421},"2025-08-28",5.745,0.87,10684100,{"date":1868,"open":811,"high":1869,"low":631,"close":1870,"change":824,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-27",5.865,5.72,-1.72,17426300,{"date":1874,"open":1875,"high":456,"low":811,"close":1777,"change":970,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1777},"2025-08-26",5.945,-2.18,25908100,{"date":1879,"open":799,"high":697,"low":375,"close":632,"change":414,"percent_change":683,"volume":1880,"transactions":9,"vwap":632},"2025-08-25",14729000,{"date":1882,"open":1828,"high":608,"low":1859,"close":466,"change":350,"percent_change":1883,"volume":1884,"transactions":9,"vwap":466},"2025-08-22",2.91,18919600,{"date":1886,"open":1887,"high":402,"low":16,"close":375,"change":430,"percent_change":1888,"volume":1889,"transactions":9,"vwap":375},"2025-08-21",5.675,1.39,18645300,{"date":1891,"open":1892,"high":641,"low":403,"close":421,"change":1505,"percent_change":1893,"volume":1894,"transactions":9,"vwap":421},"2025-08-20",5.905,-3.51,32345800,{"date":1896,"open":600,"high":600,"low":402,"close":456,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":456},"2025-08-19",-0.46,-7.14,44690900,{"date":1901,"open":326,"high":269,"low":787,"close":310,"change":899,"percent_change":133,"volume":1902,"transactions":9,"vwap":310},"2025-08-18",19857500,{"date":1904,"open":278,"high":317,"low":334,"close":751,"change":335,"percent_change":1905,"volume":1906,"transactions":9,"vwap":751},"2025-08-15",-2.59,18887300,{"date":1908,"open":829,"high":725,"low":829,"close":308,"change":208,"percent_change":1909,"volume":1910,"transactions":9,"vwap":308},"2025-08-14",1.55,18384000,{"date":1912,"open":1913,"high":517,"low":438,"close":247,"change":208,"percent_change":1914,"volume":1915,"transactions":9,"vwap":247},"2025-08-13",6.445,1.57,22481400,{"date":1917,"open":600,"high":751,"low":1918,"close":289,"change":448,"percent_change":759,"volume":1919,"transactions":9,"vwap":289},"2025-08-12",6.025,13789800,{"date":1921,"open":437,"high":308,"low":1922,"close":300,"change":430,"percent_change":1923,"volume":1924,"transactions":9,"vwap":300},"2025-08-11",6.125,1.3,21897100,{"date":1926,"open":1927,"high":1928,"low":228,"close":227,"change":633,"percent_change":1929,"volume":1930,"transactions":9,"vwap":227},"2025-08-08",6.305,6.335,-0.65,47510000,{"date":1932,"open":834,"high":1927,"low":268,"close":1933,"change":726,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-07",6.2,2.65,15137000,{"date":1937,"open":476,"high":787,"low":1938,"close":229,"change":1718,"percent_change":1939,"volume":1940,"transactions":9,"vwap":229},"2025-08-06",6.013,-1.95,10792700,{"date":1942,"open":456,"high":687,"low":215,"close":227,"change":270,"percent_change":1943,"volume":1944,"transactions":9,"vwap":227},"2025-08-05",3.36,19366000,{"date":1946,"open":675,"high":456,"low":631,"close":1796,"change":986,"percent_change":19,"volume":1947,"transactions":9,"vwap":1796},"2025-08-04",39928600,{"date":1949,"open":403,"high":18,"low":1950,"close":429,"change":713,"percent_change":1951,"volume":1952,"transactions":9,"vwap":429},"2025-08-01",5.36,-2.75,22154500,{"date":1954,"open":687,"high":334,"low":392,"close":811,"change":359,"percent_change":153,"volume":1955,"transactions":9,"vwap":811},"2025-07-31",37518700,{"date":1957,"open":641,"high":228,"low":677,"close":1958,"change":281,"percent_change":385,"volume":1959,"transactions":9,"vwap":1958},"2025-07-30",5.79,15260300,{"date":1961,"open":1962,"high":289,"low":392,"close":641,"change":311,"percent_change":1963,"volume":1964,"transactions":9,"vwap":641},"2025-07-29",6.315,-4.94,19957700,{"date":1966,"open":269,"high":269,"low":300,"close":708,"change":250,"percent_change":1876,"volume":1967,"transactions":9,"vwap":708},"2025-07-28",10167300,{"date":1969,"open":269,"high":308,"low":236,"close":465,"change":824,"percent_change":1970,"volume":1971,"transactions":9,"vwap":465},"2025-07-25",-1.53,9884900,{"date":1973,"open":333,"high":750,"low":334,"close":288,"change":899,"percent_change":1974,"volume":1975,"transactions":9,"vwap":288},"2025-07-24",0.77,17962100,{"date":1977,"open":438,"high":474,"low":1978,"close":581,"change":651,"percent_change":1302,"volume":1979,"transactions":9,"vwap":581},"2025-07-23",6.091,20630400,{"date":1981,"open":476,"high":437,"low":1982,"close":608,"change":618,"percent_change":618,"volume":1983,"transactions":9,"vwap":608},"2025-07-22",5.979,15267700,{"date":1985,"open":333,"high":298,"low":608,"close":608,"change":794,"percent_change":1500,"volume":1986,"transactions":9,"vwap":608},"2025-07-21",16073300,{"date":1988,"open":269,"high":278,"low":438,"close":829,"change":343,"percent_change":1989,"volume":1990,"transactions":9,"vwap":829},"2025-07-18",-2.34,13121900,{"date":1992,"open":438,"high":581,"low":667,"close":702,"change":153,"percent_change":675,"volume":1993,"transactions":9,"vwap":702},"2025-07-17",28858000,{"date":1995,"open":404,"high":668,"low":18,"close":239,"change":872,"percent_change":1223,"volume":1996,"transactions":9,"vwap":239},"2025-07-16",26965600,{"date":1998,"open":1999,"high":365,"low":429,"close":1958,"change":291,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1958},"2025-07-15",5.815,2.3,29329900,{"date":2003,"open":197,"high":2004,"low":2005,"close":17,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":17},"2025-07-14",5.765,5.332,0.43,8.22,19302600,{"date":2010,"open":1662,"high":207,"low":1635,"close":1635,"change":343,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1635},"2025-07-11",-2.79,8677900,{"date":2014,"open":1742,"high":1731,"low":1036,"close":1684,"change":359,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1684},"2025-07-10",0.37,11344200,{"date":2018,"open":1044,"high":1684,"low":1688,"close":1950,"change":726,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1950},"2025-07-09",3.08,12974500,{"date":2022,"open":1047,"high":1056,"low":2023,"close":1657,"change":555,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1657},"2025-07-08",5.159,1.76,11482800,{"date":2027,"open":1039,"high":2028,"low":1628,"close":1009,"change":772,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1009},"2025-07-07",5.206,-3.58,15804300,{"date":2032,"open":2033,"high":187,"low":996,"close":1070,"change":291,"percent_change":1783,"volume":2034,"transactions":9,"vwap":1070},"2025-07-03",5.145,11175600,{"date":2036,"open":2037,"high":206,"low":2038,"close":1039,"change":448,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1039},"2025-07-02",5.085,5.025,2.38,17535900,{"date":2042,"open":995,"high":206,"low":2043,"close":1637,"change":772,"percent_change":1638,"volume":2044,"transactions":9,"vwap":1637},"2025-07-01",5,21819300,{"date":2046,"open":1070,"high":1829,"low":1047,"close":1044,"change":1255,"percent_change":556,"volume":2047,"transactions":9,"vwap":1044},"2025-06-30",25490700,{"date":2049,"open":187,"high":2050,"low":2051,"close":1039,"change":609,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1039},"2025-06-27",5.48,5.14,-4.26,162271800,{"date":2055,"open":2056,"high":1636,"low":2057,"close":187,"change":678,"percent_change":2058,"volume":2059,"transactions":9,"vwap":187},"2025-06-26",5.315,5.214,2.08,16578100,{"date":2061,"open":2062,"high":2062,"low":1635,"close":218,"change":713,"percent_change":2063,"volume":2064,"transactions":9,"vwap":218},"2025-06-25",5.485,-2.94,14295900,{"date":2066,"open":198,"high":186,"low":1061,"close":373,"change":318,"percent_change":2067,"volume":2068,"transactions":9,"vwap":373},"2025-06-24",0.55,31411200,{"date":2070,"open":1047,"high":1704,"low":1004,"close":1636,"change":270,"percent_change":1577,"volume":2071,"transactions":9,"vwap":1636},"2025-06-23",27311600,{"date":2073,"open":1950,"high":2074,"low":206,"close":1051,"change":688,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1051},"2025-06-20",5.403,-2.06,27856200,{"date":2078,"open":205,"high":198,"low":1036,"close":1662,"change":188,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1662},"2025-06-18",-0.37,31143500,{"date":2082,"open":2083,"high":198,"low":205,"close":197,"change":394,"percent_change":2084,"volume":2085,"transactions":9,"vwap":197},"2025-06-17",5.465,-3.6,20881300,{"date":2087,"open":1757,"high":18,"low":187,"close":1704,"change":555,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1704},"2025-06-16",1.65,16927600,{"date":2091,"open":185,"high":1772,"low":373,"close":384,"change":609,"percent_change":2092,"volume":2093,"transactions":9,"vwap":384},"2025-06-13",-4.04,14453300,{"date":2095,"open":1855,"high":2096,"low":16,"close":413,"change":772,"percent_change":2097,"volume":2098,"transactions":9,"vwap":413},"2025-06-12",5.845,-3.23,14478700,{"date":2100,"open":2101,"high":600,"low":374,"close":422,"change":414,"percent_change":2102,"volume":2103,"transactions":9,"vwap":422},"2025-06-11",6.015,-1.18,19293400,{"date":2105,"open":422,"high":799,"low":1777,"close":632,"change":1255,"percent_change":61,"volume":2106,"transactions":9,"vwap":632},"2025-06-10",17333500,{"date":2108,"open":456,"high":668,"low":1777,"close":422,"change":764,"percent_change":350,"volume":2109,"transactions":9,"vwap":422},"2025-06-09",21524600,{"date":2111,"open":404,"high":641,"low":1855,"close":2112,"change":660,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-06",5.87,3.89,12260700,{"date":2116,"open":1840,"high":2117,"low":1816,"close":429,"change":713,"percent_change":1951,"volume":2118,"transactions":9,"vwap":429},"2025-06-05",5.909,15707400,{"date":2120,"open":421,"high":412,"low":1698,"close":811,"change":1609,"percent_change":2121,"volume":2122,"transactions":9,"vwap":811},"2025-06-04",0.69,16136800,{"date":2124,"open":366,"high":641,"low":2125,"close":421,"change":794,"percent_change":2126,"volume":2127,"transactions":9,"vwap":421},"2025-06-03",5.645,-1.54,24347800,{"date":2129,"open":229,"high":239,"low":16,"close":374,"change":394,"percent_change":2130,"volume":2131,"transactions":9,"vwap":374},"2025-06-02",-3.3,23942400,{"date":2133,"open":476,"high":227,"low":456,"close":239,"change":281,"percent_change":2134,"volume":2135,"transactions":9,"vwap":239},"2025-05-30",-2.88,15014800,{"date":2137,"open":438,"high":649,"low":782,"close":300,"change":291,"percent_change":1614,"volume":2138,"transactions":9,"vwap":300},"2025-05-29",21151100,{"date":2140,"open":437,"high":438,"low":229,"close":816,"change":633,"percent_change":1929,"volume":2141,"transactions":9,"vwap":816},"2025-05-28",12293900,{"date":2143,"open":455,"high":236,"low":422,"close":476,"change":594,"percent_change":2144,"volume":2145,"transactions":9,"vwap":476},"2025-05-27",3.54,22731900,{"date":2147,"open":215,"high":1788,"low":374,"close":215,"change":794,"percent_change":2148,"volume":2149,"transactions":9,"vwap":215},"2025-05-23",-1.49,14344900,{"date":2151,"open":697,"high":280,"low":624,"close":268,"change":508,"percent_change":2152,"volume":2153,"transactions":9,"vwap":268},"2025-05-22",-0.5,24199900,{"date":2155,"open":707,"high":298,"low":268,"close":239,"change":772,"percent_change":2156,"volume":2157,"transactions":9,"vwap":239},"2025-05-21",-3.04,22064800,{"date":2159,"open":708,"high":358,"low":226,"close":600,"change":508,"percent_change":719,"volume":2160,"transactions":9,"vwap":600},"2025-05-20",24849100,{"date":2162,"open":2163,"high":290,"low":226,"close":708,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":708},"2025-05-19",6.4,-0.42,-6.27,37624000,{"date":2168,"open":507,"high":497,"low":342,"close":781,"change":1718,"percent_change":2169,"volume":2170,"transactions":9,"vwap":781},"2025-05-16",-1.76,41206900,{"date":2172,"open":573,"high":969,"low":317,"close":745,"change":633,"percent_change":2173,"volume":2174,"transactions":9,"vwap":745},"2025-05-15",-0.58,36057800,{"date":2176,"open":239,"high":912,"low":697,"close":2177,"change":1897,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-14",6.86,-6.28,147882600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":949,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":949},"2025-05-13",7.95,8.06,7.28,-0.61,-7.69,40607300,{"date":2189,"open":927,"high":2190,"low":2191,"close":2192,"change":1420,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-12",8.05,7.5,7.93,8.93,26977200,{"date":2196,"open":2190,"high":2197,"low":536,"close":2184,"change":928,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2184},"2025-05-09",8.19,-6.06,19087400,{"date":2201,"open":2191,"high":2202,"low":2203,"close":2204,"change":575,"percent_change":466,"volume":2205,"transactions":9,"vwap":2204},"2025-05-08",7.935,7.405,7.75,15808400,{"date":2207,"open":562,"high":2208,"low":377,"close":2209,"change":448,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-07",7.49,7.31,1.67,14024000,{"date":2213,"open":2191,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-06",7.627,7.11,7.19,-0.59,-7.58,15009200,{"date":2221,"open":925,"high":925,"low":737,"close":2222,"change":189,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-05",7.78,-4.42,13862300,{"date":2226,"open":2227,"high":2228,"low":739,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-05-02",7.105,8.25,8.14,1.26,18.31,26173600,{"date":2234,"open":926,"high":2235,"low":2236,"close":573,"change":189,"percent_change":2237,"volume":2238,"transactions":9,"vwap":573},"2025-05-01",7.77,6.755,-4.97,24769900,{"date":2240,"open":525,"high":2241,"low":2242,"close":562,"change":414,"percent_change":2243,"volume":2244,"transactions":9,"vwap":562},"2025-04-30",7.29,6.8,-0.96,14090700,{"date":2246,"open":918,"high":865,"low":739,"close":2209,"change":899,"percent_change":2121,"volume":2247,"transactions":9,"vwap":2209},"2025-04-29",10540400,{"date":2249,"open":942,"high":2250,"low":2251,"close":892,"change":148,"percent_change":20,"volume":2252,"transactions":9,"vwap":892},"2025-04-28",7.53,6.912,15962600,{"date":2254,"open":299,"high":505,"low":2255,"close":573,"change":1255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":573},"2025-04-25",6.685,1.03,9634500,{"date":2259,"open":640,"high":842,"low":310,"close":849,"change":2260,"percent_change":185,"volume":2261,"transactions":9,"vwap":849},"2025-04-24",0.36,11091800,{"date":2263,"open":257,"high":956,"low":702,"close":593,"change":651,"percent_change":1010,"volume":2264,"transactions":9,"vwap":593},"2025-04-23",10076600,{"date":180,"open":1828,"high":829,"low":1828,"close":476,"change":986,"percent_change":1037,"volume":2266,"transactions":9,"vwap":476},8643900]