[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCRX":3,"homepage-market-summary":30,"stock-historical-BCRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCRX","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},"BioCryst Pharmaceuticals Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","BioCryst Pharmaceuticals Inc is a biotechnology company involved mainly in the research and development of novel small-molecule drugs, to block key enzymes involved in infectious and inflammatory diseases. Biocryst's research is based on multiple scientific disciplines like biology, computer modeling, and medicinal chemistry. Its products and candidates target the following therapeutic areas: acute uncomplicated influenza; uncomplicated seasonal influenza; hereditary angioedema; filoviruses, including the Ebola and Marburg viruses; and oncology.","435","Durham, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},8.17,8.12,8.2,7.92,0.05,0.62,5870563.344693,32518,8.0682,11.22,6,4945811.135155024,41.6,8199,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},11.31,4601202,1679438694.923911,4.48,"2025-04-22",[182,183,193,202,212,223,234,244,254,265,275,286,296,306,317,325,334,345,356,367,378,389,398,409,417,425,435,444,454,465,473,483,494,504,513,521,531,539,549,560,568,578,585,594,604,613,622,630,639,648,659,667,678,689,697,705,712,717,723,730,738,744,753,759,765,772,778,783,788,792,798,805,812,817,821,826,832,840,845,852,857,862,866,871,876,881,885,892,898,902,910,914,919,927,932,937,942,947,953,958,963,969,976,982,988,993,999,1003,1007,1011,1015,1019,1022,1027,1032,1038,1043,1047,1051,1055,1060,1065,1069,1073,1076,1080,1085,1090,1094,1097,1102,1106,1111,1115,1119,1124,1130,1134,1137,1142,1147,1152,1156,1163,1167,1172,1175,1179,1183,1187,1190,1196,1202,1208,1215,1222,1227,1234,1240,1248,1255,1262,1270,1278,1285,1290,1297,1303,1309,1315,1320,1326,1331,1338,1344,1349,1353,1358,1362,1368,1374,1379,1384,1392,1400,1407,1412,1417,1423,1429,1435,1441,1447,1451,1456,1461,1466,1471,1475,1481,1485,1488,1493,1498,1502,1505,1510,1516,1519,1523,1527,1534,1540,1544,1548,1553,1557,1563,1567,1570,1573,1578,1583,1589,1592,1595,1598,1602,1606,1610,1614,1619,1623,1626,1629,1634,1637,1640,1643,1647,1652,1657,1662,1665,1672,1677,1681,1684,1689,1692,1696,1700,1703,1709,1713,1716,1720,1726,1731,1737,1741,1745,1751,1755,1760,1764,1768,1774,1780,1784,1788,1792,1795,1799,1802,1805,1809,1813,1816,1820,1824,1827,1831,1835,1838,1842,1846,1850,1853,1856,1860,1864,1868,1872,1875,1879,1882,1886,1891,1894,1897,1900,1903,1906,1909,1913,1917,1921,1924,1928,1931,1934,1938,1941,1944,1948,1951,1954,1958,1963,1967,1971,1975,1979,1983,1987,1993,2001,2007,2013,2020,2026,2033,2039,2043,2047,2053,2058,2064,2067,2073,2078,2082,2087,2091,2095,2099,2104,2107,2110,2115,2120,2123,2128,2134,2139,2144,2149,2152,2156,2159,2163,2167,2171,2175],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",8.3,8.38,8.065,-0.21,-2.52,6869722.583074,29399,8.1527,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":107,"percent_change":38,"volume":199,"transactions":200,"vwap":201},"2026-09-30",8.28,8.42,8.1841,8.33,13099016.549807,47909,8.2747,{"date":203,"open":196,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",8.5,8.22,8.27,-0.2,-2.36,5006080.557023,28520,8.2872,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",8.555,8.66,8.335,8.47,-0.12,-1.4,4354765.699741,25596,8.4575,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.52,8.63,8.4,8.59,0.07,0.82,3666635.217385,39871,8.542,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",8.535,8.65,8.395,-0.05,-0.58,4853755.950062,30977,8.5126,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":188,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",8.75,8.86,8.455,8.57,-2.39,4466765.397789,40598,8.5797,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",8.87,9.035,8.72,8.78,0.02,0.23,3442408.220483,26915,8.8121,{"date":266,"open":246,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.845,8.575,8.76,0.08,0.92,3462946.8869,23156,8.7589,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.6,8.835,8.4925,8.68,-0.02,-0.23,12746888.369984,39177,8.6629,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":285},"2026-09-17",8.54,8.73,8.425,8.7,0.27,3.2,5220505.415556,36040,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":292,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",8.15,8.45,8.11,8.43,3.31,5860006.874952,31331,8.3373,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",8.19,8.23,8.0201,8.16,-0.07,-0.85,5891762.056678,37323,8.1221,{"date":318,"open":16,"high":186,"low":319,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",8.095,0.11,1.35,4974255.685401,34620,8.2366,{"date":326,"open":185,"high":327,"low":328,"close":17,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",8.3972,8.105,-0.17,-2.05,3591564.704925,26889,8.1615,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",8.34,8.46,8.045,8.29,-0.515,-5.85,9001379.967241,52870,8.2161,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",9.07,9.23,8.8,8.805,-0.26,-2.87,5152521.431638,27585,9.0424,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",9.122,9.4,8.96,9.065,-0.895,-8.99,9687920.175343,53134,9.1369,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",10,10.1,9.895,9.96,-0.13,-1.29,1495739.904865,12613,9.9645,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",10.15,10.22,9.935,10.09,-0.08,-0.79,1973960.290807,17500,10.0707,{"date":390,"open":369,"high":391,"low":392,"close":393,"change":122,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",10.23,9.83,10.17,2.52,3067889.872671,23556,10.0831,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",9.72,9.955,9.63,9.92,0.22,2.27,3367135.178991,26928,9.8606,{"date":410,"open":400,"high":400,"low":411,"close":412,"change":218,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",9.46,9.7,-1.22,2756676.149339,17005,9.6375,{"date":418,"open":419,"high":372,"low":400,"close":420,"change":239,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",9.822,9.82,-0.51,2702947.851321,18375,9.8058,{"date":426,"open":427,"high":403,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",9.75,9.551,9.87,0.04,0.41,2479399.290258,21425,9.7716,{"date":436,"open":437,"high":438,"low":439,"close":392,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",9.77,9.9,9.71,0,1858895.203557,16234,9.8192,{"date":445,"open":446,"high":447,"low":448,"close":392,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",9.79,9.9161,9.698,0.15,1.55,2332655.644914,15402,9.8119,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",9.5,9.755,9.48,9.68,0.13,1.36,2010324.429259,18994,9.6659,{"date":466,"open":400,"high":467,"low":458,"close":468,"change":218,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",9.905,9.55,-1.24,2496708.912641,20609,9.6219,{"date":474,"open":403,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",9.9883,9.595,9.67,-0.4,-3.97,2329152.054701,18953,9.6985,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",9.93,10.11,9.765,10.07,0.37,3.81,2903840.512747,25286,9.9856,{"date":495,"open":496,"high":497,"low":498,"close":412,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",9.89,9.94,9.545,-0.24,-2.41,2121488.052474,19516,9.6914,{"date":505,"open":400,"high":506,"low":507,"close":497,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",10.025,9.65,0.2,2.05,2119904.109487,20438,9.9175,{"date":514,"open":459,"high":515,"low":411,"close":516,"change":312,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",9.7999,9.74,-0.71,3817961.464235,30694,9.6272,{"date":522,"open":523,"high":524,"low":412,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",10.59,10.63,9.81,-0.78,-7.37,4577420.731629,38503,9.9467,{"date":532,"open":533,"high":534,"low":370,"close":523,"change":122,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",10.33,10.68,2.42,3864996.125894,33941,10.484,{"date":540,"open":541,"high":523,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",9.86,9.78,10.34,0.5,5.08,5031750.776193,41095,10.4009,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",9.33,9.855,9.2801,9.84,0.46,4.9,4006916.017531,36183,9.6862,{"date":561,"open":456,"high":562,"low":348,"close":563,"change":270,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",9.665,9.38,0.86,4382241.432733,32998,9.3875,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":261,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",9.04,9.53,8.98,9.3,2.54,4041951.453059,34596,9.3533,{"date":579,"open":580,"high":477,"low":350,"close":347,"change":20,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",9.44,0.55,6093026.951857,54521,9.078,{"date":586,"open":587,"high":570,"low":269,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",8.82,9.02,0.21,2.38,2891625.274628,24634,8.9559,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":329,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",9,9.075,8.77,8.81,-1.89,3183779.80758,27432,8.8492,{"date":605,"open":606,"high":607,"low":608,"close":572,"change":351,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",9.17,9.25,8.925,-2.81,2928208.406925,24762,8.995,{"date":614,"open":580,"high":456,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",9.15,9.24,-0.29,-3.04,2300814.680828,20426,9.2652,{"date":623,"open":624,"high":446,"low":625,"close":571,"change":188,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",9.66,9.505,-2.16,2194372.349054,19206,9.5903,{"date":631,"open":632,"high":633,"low":625,"close":516,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",9.64,9.785,0.16,1.67,2873665.789899,23431,9.6667,{"date":640,"open":632,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",9.91,9.58,0.24,2.57,4310290.544109,24913,9.6701,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",9.41,9.485,9.295,9.34,-0.04,-0.43,1851203.176313,16739,9.3674,{"date":660,"open":661,"high":662,"low":607,"close":563,"change":373,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",9.32,9.4801,-1.37,1635288.941042,15666,9.3828,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",9.37,9.69,9.36,9.51,0.09,0.96,2550092.807156,22182,9.5439,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",9.18,9.425,9.11,9.42,0.31,3.4,2291421.743513,22660,9.3405,{"date":690,"open":563,"high":691,"low":682,"close":682,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",9.475,-0.18,-1.94,2383783.903026,23112,9.2078,{"date":698,"open":699,"high":661,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",8.99,8.95,9.29,0.18,1.98,3268900,{"date":706,"open":707,"high":580,"low":708,"close":682,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":682},"2026-07-16",9.35,9.09,-0.3,-3.19,3561400,{"date":713,"open":542,"high":641,"low":606,"close":650,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":650},"2026-07-15",-0.33,-3.39,6813800,{"date":718,"open":641,"high":719,"low":720,"close":516,"change":329,"percent_change":721,"volume":722,"transactions":9,"vwap":516},"2026-07-14",9.98,9.62,-1.72,3968200,{"date":724,"open":725,"high":391,"low":726,"close":641,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":641},"2026-07-13",10.13,9.8,-0.54,-5.17,3147500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":189,"volume":737,"transactions":9,"vwap":735},"2026-07-10",10.69,10.72,10.28,10.45,-0.27,3359400,{"date":739,"open":740,"high":25,"low":732,"close":733,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-07-09",11.15,-0.39,-3.51,3982300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",10.95,11.19,10.51,11.11,0.12,1.09,7429400,{"date":754,"open":543,"high":755,"low":369,"close":756,"change":230,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-07",11.03,10.99,8.06,10280200,{"date":760,"open":726,"high":761,"low":439,"close":393,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":393},"2026-07-06",10.25,0.33,3.35,4380000,{"date":766,"open":516,"high":767,"low":768,"close":554,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":554},"2026-07-02",9.85,9.52,0.19,1.97,4859900,{"date":773,"open":380,"high":380,"low":774,"close":507,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":507},"2026-07-01",9.59,-0.35,-3.5,4866200,{"date":779,"open":525,"high":393,"low":459,"close":369,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":369},"2026-06-30",0.45,4.71,7719800,{"date":784,"open":496,"high":785,"low":458,"close":468,"change":741,"percent_change":786,"volume":787,"transactions":9,"vwap":468},"2026-06-29",10.04,-3.92,6533600,{"date":789,"open":641,"high":790,"low":624,"close":497,"change":430,"percent_change":127,"volume":791,"transactions":9,"vwap":497},"2026-06-26",10.19,10986500,{"date":793,"open":369,"high":794,"low":412,"close":438,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":438},"2026-06-25",10.94,-0.1,-1,19039600,{"date":799,"open":683,"high":800,"low":801,"close":369,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":369},"2026-06-24",10.01,9.39,0.69,7.41,8519800,{"date":806,"open":680,"high":456,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",9.1,9.31,0.17,1.86,5144600,{"date":813,"open":570,"high":653,"low":814,"close":815,"change":449,"percent_change":635,"volume":816,"transactions":9,"vwap":815},"2026-06-22",8.91,9.14,7405400,{"date":818,"open":807,"high":819,"low":572,"close":699,"change":430,"percent_change":780,"volume":820,"transactions":9,"vwap":699},"2026-06-18",9.54,8882600,{"date":822,"open":700,"high":680,"low":587,"close":700,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":700},"2026-06-17",0.03,0.34,4450600,{"date":827,"open":708,"high":680,"low":349,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",8.92,-0.14,-1.55,3575100,{"date":833,"open":269,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",9.08,8.71,9.06,0.36,4.14,4153900,{"date":841,"open":217,"high":842,"low":299,"close":291,"change":508,"percent_change":843,"volume":844,"transactions":9,"vwap":291},"2026-06-12",8.74,2.35,2394500,{"date":846,"open":847,"high":848,"low":849,"close":204,"change":684,"percent_change":850,"volume":851,"transactions":9,"vwap":204},"2026-06-11",8.21,8.64,8.1,3.79,3820200,{"date":853,"open":854,"high":227,"low":298,"close":308,"change":829,"percent_change":855,"volume":856,"transactions":9,"vwap":308},"2026-06-10",8.31,-1.68,3652300,{"date":858,"open":225,"high":848,"low":859,"close":198,"change":795,"percent_change":860,"volume":861,"transactions":9,"vwap":198},"2026-06-09",8.32,-1.19,3797900,{"date":863,"open":301,"high":217,"low":864,"close":301,"change":260,"percent_change":643,"volume":865,"transactions":9,"vwap":301},"2026-06-08",8.24,4086000,{"date":867,"open":204,"high":277,"low":198,"close":868,"change":869,"percent_change":517,"volume":870,"transactions":9,"vwap":868},"2026-06-05",8.41,-0.06,2500800,{"date":872,"open":186,"high":873,"low":854,"close":217,"change":404,"percent_change":874,"volume":875,"transactions":9,"vwap":217},"2026-06-04",8.51,2.67,3465400,{"date":877,"open":198,"high":217,"low":757,"close":878,"change":879,"percent_change":73,"volume":880,"transactions":9,"vwap":878},"2026-06-03",8.25,-0.09,4229700,{"date":882,"open":196,"high":299,"low":878,"close":336,"change":282,"percent_change":883,"volume":884,"transactions":9,"vwap":336},"2026-06-02",-2.68,4511000,{"date":886,"open":269,"high":887,"low":888,"close":249,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":249},"2026-06-01",8.85,8.53,-0.34,-3.82,3084300,{"date":893,"open":894,"high":807,"low":587,"close":814,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":814},"2026-05-29",9.05,-0.19,-2.09,3232100,{"date":899,"open":708,"high":615,"low":814,"close":807,"change":281,"percent_change":900,"volume":901,"transactions":9,"vwap":807},"2026-05-28",-0.22,3349300,{"date":903,"open":904,"high":348,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",8.48,8.44,9.12,0.65,7.67,6574800,{"date":911,"open":308,"high":888,"low":300,"close":217,"change":702,"percent_change":912,"volume":913,"transactions":9,"vwap":217},"2026-05-26",2.17,4013200,{"date":915,"open":916,"high":288,"low":205,"close":339,"change":384,"percent_change":917,"volume":918,"transactions":9,"vwap":339},"2026-05-22",8.35,-0.96,4165100,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",8.69,8.36,8.37,-0.37,-4.23,4051700,{"date":928,"open":259,"high":929,"low":258,"close":842,"change":930,"percent_change":889,"volume":931,"transactions":9,"vwap":842},"2026-05-20",8.97,-0.03,2574900,{"date":933,"open":929,"high":934,"low":289,"close":598,"change":207,"percent_change":935,"volume":936,"transactions":9,"vwap":598},"2026-05-19",9.01,-2.23,3876300,{"date":938,"open":939,"high":347,"low":269,"close":929,"change":239,"percent_change":940,"volume":941,"transactions":9,"vwap":929},"2026-05-18",9.03,-0.55,3797400,{"date":943,"open":944,"high":774,"low":596,"close":588,"change":940,"percent_change":945,"volume":946,"transactions":9,"vwap":588},"2026-05-15",9.56,-5.75,4576500,{"date":948,"open":437,"high":420,"low":949,"close":950,"change":930,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-14",9.49,9.57,-0.31,5326900,{"date":954,"open":280,"high":446,"low":237,"close":955,"change":956,"percent_change":708,"volume":957,"transactions":9,"vwap":955},"2026-05-13",9.6,0.8,18948600,{"date":959,"open":237,"high":960,"low":228,"close":349,"change":404,"percent_change":961,"volume":962,"transactions":9,"vwap":349},"2026-05-12",8.84,2.56,3320000,{"date":964,"open":965,"high":349,"low":225,"close":966,"change":654,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-11",8.67,8.58,-0.46,3710100,{"date":970,"open":360,"high":699,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-08",8.56,8.62,-0.28,-3.15,6164500,{"date":977,"open":349,"high":978,"low":249,"close":979,"change":229,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-07",8.94,8.9,0.79,5549200,{"date":983,"open":226,"high":814,"low":984,"close":985,"change":207,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-06",7.79,8.83,-2.21,9013000,{"date":989,"open":990,"high":808,"low":978,"close":939,"change":329,"percent_change":991,"volume":992,"transactions":9,"vwap":939},"2026-05-05",9.22,-1.85,3745200,{"date":994,"open":995,"high":359,"low":588,"close":996,"change":997,"percent_change":320,"volume":998,"transactions":9,"vwap":996},"2026-05-04",9.16,9.2,0.01,3454100,{"date":1000,"open":995,"high":551,"low":708,"close":1001,"change":823,"percent_change":762,"volume":1002,"transactions":9,"vwap":1001},"2026-05-01",9.19,2307100,{"date":1004,"open":934,"high":669,"low":360,"close":995,"change":809,"percent_change":1005,"volume":1006,"transactions":9,"vwap":995},"2026-04-30",1.89,3321400,{"date":1008,"open":588,"high":1001,"low":599,"close":699,"change":460,"percent_change":1009,"volume":1010,"transactions":9,"vwap":699},"2026-04-29",1.47,3313700,{"date":1012,"open":570,"high":615,"low":349,"close":247,"change":654,"percent_change":1013,"volume":1014,"transactions":9,"vwap":247},"2026-04-28",-0.45,2556700,{"date":1016,"open":1017,"high":996,"low":1017,"close":979,"change":654,"percent_change":1013,"volume":1018,"transactions":9,"vwap":979},"2026-04-27",8.88,3086900,{"date":1020,"open":289,"high":700,"low":972,"close":978,"change":702,"percent_change":509,"volume":1021,"transactions":9,"vwap":978},"2026-04-24",2623400,{"date":1023,"open":939,"high":906,"low":291,"close":269,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":269},"2026-04-23",-0.25,-2.77,2464900,{"date":1028,"open":966,"high":588,"low":966,"close":934,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":934},"2026-04-22",0.43,5.01,3725600,{"date":1033,"open":996,"high":1034,"low":971,"close":966,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":966},"2026-04-21",9.27,-0.61,-6.64,5079100,{"date":1039,"open":359,"high":1040,"low":708,"close":1001,"change":951,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1001},"2026-04-20",9.45,-3.26,3204400,{"date":1044,"open":402,"high":477,"low":1045,"close":456,"change":281,"percent_change":188,"volume":1046,"transactions":9,"vwap":456},"2026-04-17",9.43,3656600,{"date":1048,"open":1040,"high":642,"low":551,"close":768,"change":270,"percent_change":1049,"volume":1050,"transactions":9,"vwap":768},"2026-04-16",0.85,4319800,{"date":1052,"open":427,"high":437,"low":563,"close":580,"change":282,"percent_change":1053,"volume":1054,"transactions":9,"vwap":580},"2026-04-15",-2.38,4842000,{"date":1056,"open":801,"high":459,"low":669,"close":477,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":477},"2026-04-14",0.26,2.76,3711500,{"date":1061,"open":672,"high":944,"low":653,"close":650,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":650},"2026-04-13",-0.15,-1.57,3194500,{"date":1066,"open":496,"high":438,"low":949,"close":944,"change":714,"percent_change":1067,"volume":1068,"transactions":9,"vwap":944},"2026-04-10",-3.34,4432200,{"date":1070,"open":439,"high":719,"low":439,"close":496,"change":320,"percent_change":1071,"volume":1072,"transactions":9,"vwap":496},"2026-04-09",1.12,4608300,{"date":1074,"open":507,"high":403,"low":632,"close":542,"change":769,"percent_change":703,"volume":1075,"transactions":9,"vwap":542},"2026-04-08",8649200,{"date":1077,"open":683,"high":720,"low":615,"close":774,"change":750,"percent_change":1078,"volume":1079,"transactions":9,"vwap":774},"2026-04-07",1.27,2923900,{"date":1081,"open":572,"high":459,"low":700,"close":1082,"change":780,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-06",9.47,4.99,3462200,{"date":1086,"open":808,"high":707,"low":828,"close":588,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":588},"2026-04-02",-0.36,-3.84,7824900,{"date":1091,"open":819,"high":624,"low":1034,"close":563,"change":829,"percent_change":1092,"volume":1093,"transactions":9,"vwap":563},"2026-04-01",-1.47,4907300,{"date":1095,"open":950,"high":670,"low":573,"close":768,"change":229,"percent_change":159,"volume":1096,"transactions":9,"vwap":768},"2026-03-31",5655300,{"date":1098,"open":1099,"high":768,"low":606,"close":1040,"change":750,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1040},"2026-03-30",9.28,1.29,2987200,{"date":1103,"open":774,"high":1104,"low":551,"close":551,"change":282,"percent_change":500,"volume":1105,"transactions":9,"vwap":551},"2026-03-27",9.73,4324500,{"date":1107,"open":1001,"high":670,"low":1108,"close":944,"change":634,"percent_change":1109,"volume":1110,"transactions":9,"vwap":944},"2026-03-26",8.89,1.7,6618200,{"date":1112,"open":438,"high":486,"low":607,"close":359,"change":351,"percent_change":1113,"volume":1114,"transactions":9,"vwap":359},"2026-03-25",-2.69,7736800,{"date":1116,"open":725,"high":725,"low":683,"close":624,"change":829,"percent_change":1117,"volume":1118,"transactions":9,"vwap":624},"2026-03-24",-1.43,11145800,{"date":1120,"open":392,"high":785,"low":402,"close":726,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":726},"2026-03-23",0.1,1.03,9242100,{"date":1125,"open":1104,"high":1126,"low":632,"close":412,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":412},"2026-03-20",10.32,-0.11,-1.12,13148800,{"date":1131,"open":615,"high":719,"low":894,"close":525,"change":907,"percent_change":1132,"volume":1133,"transactions":9,"vwap":525},"2026-03-19",7.1,9235400,{"date":1135,"open":680,"high":1001,"low":814,"close":995,"change":239,"percent_change":727,"volume":1136,"transactions":9,"vwap":995},"2026-03-18",4629000,{"date":1138,"open":573,"high":950,"low":700,"close":1139,"change":879,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-17",9.21,-0.97,6012800,{"date":1143,"open":205,"high":955,"low":18,"close":573,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":573},"2026-03-16",1.08,13.14,19874900,{"date":1148,"open":299,"high":288,"low":298,"close":205,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":205},"2026-03-13",-0.16,-1.91,5516700,{"date":1153,"open":204,"high":966,"low":336,"close":186,"change":1127,"percent_change":1154,"volume":1155,"transactions":9,"vwap":186},"2026-03-12",-1.3,4257000,{"date":1157,"open":921,"high":1158,"low":1159,"close":1160,"change":351,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-11",8.79,8.39,8.49,-2.97,3055600,{"date":1164,"open":226,"high":979,"low":226,"close":246,"change":460,"percent_change":1165,"volume":1166,"transactions":9,"vwap":246},"2026-03-10",1.51,4005500,{"date":1168,"open":904,"high":965,"low":1159,"close":972,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":972},"2026-03-09",0.14,1.65,5427700,{"date":1173,"open":227,"high":873,"low":854,"close":904,"change":281,"percent_change":499,"volume":1174,"transactions":9,"vwap":904},"2026-03-06",3473600,{"date":1176,"open":904,"high":848,"low":227,"close":204,"change":312,"percent_change":1177,"volume":1178,"transactions":9,"vwap":204},"2026-03-05",-0.82,7788700,{"date":1180,"open":215,"high":258,"low":1159,"close":249,"change":218,"percent_change":1181,"volume":1182,"transactions":9,"vwap":249},"2026-03-04",-1.38,4911400,{"date":1184,"open":873,"high":247,"low":299,"close":921,"change":107,"percent_change":1185,"volume":1186,"transactions":9,"vwap":921},"2026-03-03",0.7,5185600,{"date":1188,"open":237,"high":247,"low":888,"close":226,"change":218,"percent_change":663,"volume":1189,"transactions":9,"vwap":226},"2026-03-02",5919600,{"date":1191,"open":1192,"high":985,"low":1193,"close":246,"change":1049,"percent_change":1194,"volume":1195,"transactions":9,"vwap":246},"2026-02-27",7.95,7.91,10.76,14875600,{"date":1197,"open":18,"high":18,"low":1198,"close":1199,"change":152,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-26",7.59,7.9,4.64,8077100,{"date":1203,"open":908,"high":1204,"low":1205,"close":1206,"change":869,"percent_change":385,"volume":1207,"transactions":9,"vwap":1206},"2026-02-25",7.69,7.47,7.55,3373000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":823,"percent_change":127,"volume":1214,"transactions":9,"vwap":1213},"2026-02-24",7.64,7.7,7.56,7.61,1951200,{"date":1216,"open":1217,"high":1213,"low":1218,"close":1219,"change":460,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-23",7.45,7.42,7.58,1.74,2637200,{"date":1223,"open":1205,"high":1224,"low":1225,"close":1217,"change":930,"percent_change":478,"volume":1226,"transactions":9,"vwap":1217},"2026-02-20",7.5,7.31,2602800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":404,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-19",7.26,7.48,7.16,3.03,2638200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1229,"change":684,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2026-02-18",6.97,7.36,4.46,4676400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":769,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-17",6.78,7.01,6.76,6.95,2.81,3798800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1244,"change":654,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1244},"2026-02-13",6.87,6.91,6.72,-0.59,4507900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":654,"percent_change":240,"volume":1261,"transactions":9,"vwap":1260},"2026-02-12",6.82,6.86,6.61,6.8,2024600,{"date":1263,"open":1264,"high":1251,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-11",6.53,6.46,6.84,0.29,4.43,3725300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":122,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-10",6.31,6.64,6.3,6.55,3.97,5287500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1274,"change":384,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1274},"2026-02-09",6.34,6.38,6.26,-1.25,1762800,{"date":1286,"open":1287,"high":1287,"low":1282,"close":1281,"change":1169,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1281},"2026-02-06",6.44,2.24,6346400,{"date":1291,"open":1287,"high":1292,"low":1293,"close":1294,"change":692,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-05",6.57,6.23,6.24,-2.8,4516600,{"date":1298,"open":1252,"high":1244,"low":1299,"close":1300,"change":973,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-04",6.4,6.42,-4.18,4420500,{"date":1304,"open":1259,"high":1305,"low":1275,"close":1306,"change":229,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-03",6.75,6.7,1.06,4135600,{"date":1310,"open":1275,"high":1305,"low":1311,"close":1312,"change":20,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-02",6.47,6.63,0.76,3721900,{"date":1316,"open":1259,"high":1305,"low":1300,"close":1317,"change":879,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-30",6.58,-1.35,3294800,{"date":1321,"open":1322,"high":1260,"low":1323,"close":1324,"change":997,"percent_change":449,"volume":1325,"transactions":9,"vwap":1324},"2026-01-29",6.66,6.6,6.67,3638300,{"date":1327,"open":1244,"high":1328,"low":1259,"close":1322,"change":795,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1322},"2026-01-28",6.83,-1.48,2710600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1244,"change":795,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1244},"2026-01-27",6.81,6.94,6.59,-1.46,4709500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1258,"change":229,"percent_change":1122,"volume":1343,"transactions":9,"vwap":1258},"2026-01-26",6.79,7.07,6.73,5504300,{"date":1345,"open":1252,"high":1346,"low":1306,"close":1340,"change":430,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1340},"2026-01-23",7.15,0.59,4811000,{"date":1350,"open":1351,"high":1250,"low":1312,"close":1305,"change":823,"percent_change":780,"volume":1352,"transactions":9,"vwap":1305},"2026-01-22",6.69,6694300,{"date":1354,"open":1322,"high":1355,"low":1323,"close":1252,"change":20,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1252},"2026-01-21",6.74,0.75,3307500,{"date":1359,"open":1360,"high":1306,"low":1265,"close":1324,"change":997,"percent_change":449,"volume":1361,"transactions":9,"vwap":1324},"2026-01-20",6.5,5417200,{"date":1363,"open":1364,"high":1365,"low":1317,"close":1322,"change":421,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1322},"2026-01-16",7.12,7.17,-7.11,6759000,{"date":1369,"open":1340,"high":1370,"low":1273,"close":1365,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1365},"2026-01-15",7.27,0.39,5.75,7488400,{"date":1375,"open":1252,"high":1376,"low":1351,"close":1242,"change":823,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1242},"2026-01-14",6.85,0.44,4662500,{"date":1380,"open":1381,"high":1381,"low":1351,"close":1305,"change":889,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1305},"2026-01-13",7.13,-4.8,6441500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":951,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-12",7.3,7.33,6.99,7.09,-4.19,7805700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":900,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-09",7.65,8.04,7.38,7.4,-2.89,6056500,{"date":1401,"open":1402,"high":1193,"low":1403,"close":1404,"change":709,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-08",7.85,7.52,7.62,-3.79,3692700,{"date":1408,"open":1198,"high":1409,"low":1212,"close":19,"change":824,"percent_change":1410,"volume":1411,"transactions":9,"vwap":19},"2026-01-07",8.05,4.49,3901900,{"date":1413,"open":1396,"high":1414,"low":1237,"close":1219,"change":809,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1219},"2026-01-06",7.63,2.29,4981500,{"date":1418,"open":803,"high":1419,"low":1420,"close":803,"change":879,"percent_change":1421,"volume":1422,"transactions":9,"vwap":803},"2026-01-05",7.53,7.21,-1.2,4411900,{"date":1424,"open":1425,"high":1199,"low":1426,"close":1224,"change":709,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1224},"2026-01-02",7.82,7.46,-3.85,2818700,{"date":1430,"open":908,"high":1431,"low":1394,"close":1432,"change":1169,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-31",7.83,7.8,1.83,2940700,{"date":1436,"open":1394,"high":1204,"low":1437,"close":1438,"change":239,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-30",7.54,7.66,-0.65,3136000,{"date":1442,"open":1213,"high":1443,"low":1403,"close":1444,"change":270,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-29",7.77,7.71,1.05,2296900,{"date":1448,"open":1204,"high":1204,"low":1419,"close":1414,"change":312,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1414},"2025-12-26",-0.91,1625500,{"date":1452,"open":1230,"high":1453,"low":1205,"close":1211,"change":809,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1211},"2025-12-24",7.76,2.26,1457500,{"date":1457,"open":1198,"high":1210,"low":1458,"close":1419,"change":384,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1419},"2025-12-23",7.44,-1.05,2139600,{"date":1462,"open":1397,"high":1204,"low":1463,"close":1213,"change":508,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1213},"2025-12-22",7.35,2.7,3555000,{"date":1467,"open":1468,"high":1212,"low":1469,"close":803,"change":750,"percent_change":1170,"volume":1470,"transactions":9,"vwap":803},"2025-12-19",7.24,7.19,6235800,{"date":1472,"open":1469,"high":1396,"low":1364,"close":1473,"change":634,"percent_change":1288,"volume":1474,"transactions":9,"vwap":1473},"2025-12-18",7.29,3742800,{"date":1476,"open":1477,"high":1219,"low":1478,"close":1381,"change":889,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1381},"2025-12-17",7.43,7.11,-4.55,4699100,{"date":1482,"open":1213,"high":1211,"low":1237,"close":1205,"change":218,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1205},"2025-12-16",-1.58,3246100,{"date":1486,"open":1210,"high":19,"low":1458,"close":1198,"change":260,"percent_change":1057,"volume":1487,"transactions":9,"vwap":1198},"2025-12-15",4954300,{"date":1489,"open":1425,"high":1425,"low":1490,"close":1491,"change":112,"percent_change":373,"volume":1492,"transactions":9,"vwap":1491},"2025-12-12",7.23,7.57,5223100,{"date":1494,"open":1495,"high":1443,"low":1437,"close":1219,"change":384,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1219},"2025-12-11",7.68,-1.04,2657300,{"date":1499,"open":1404,"high":1204,"low":1500,"close":1438,"change":260,"percent_change":1057,"volume":1501,"transactions":9,"vwap":1438},"2025-12-10",7.51,2735000,{"date":1503,"open":1211,"high":1402,"low":1414,"close":1210,"change":869,"percent_change":526,"volume":1504,"transactions":9,"vwap":1210},"2025-12-09",3220600,{"date":1506,"open":1444,"high":1507,"low":1438,"close":1211,"change":320,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1211},"2025-12-08",7.98,1.45,3817300,{"date":1511,"open":1512,"high":1513,"low":1217,"close":1198,"change":499,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1198},"2025-12-05",7.84,7.93,-3.07,3199500,{"date":1517,"open":1402,"high":16,"low":984,"close":1431,"change":281,"percent_change":1024,"volume":1518,"transactions":9,"vwap":1431},"2025-12-04",6724900,{"date":1520,"open":1478,"high":1521,"low":1478,"close":1402,"change":802,"percent_change":632,"volume":1522,"transactions":9,"vwap":1402},"2025-12-03",7.88,7604100,{"date":1524,"open":1365,"high":1386,"low":1364,"close":1231,"change":823,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1231},"2025-12-02",0.42,3570500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1381,"change":239,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1381},"2025-12-01",7.08,7.2,7.02,-0.7,3200200,{"date":1535,"open":1536,"high":1490,"low":1537,"close":1538,"change":270,"percent_change":117,"volume":1539,"transactions":9,"vwap":1538},"2025-11-28",7.14,7.05,7.18,1484800,{"date":1541,"open":1376,"high":1536,"low":1333,"close":1132,"change":122,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1132},"2025-11-26",3.65,3731200,{"date":1545,"open":1251,"high":1243,"low":1546,"close":1376,"change":260,"percent_change":1267,"volume":1547,"transactions":9,"vwap":1376},"2025-11-25",6.71,5244000,{"date":1549,"open":1550,"high":1537,"low":1546,"close":1328,"change":829,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1328},"2025-11-24",7,-2.01,4942300,{"date":1554,"open":1555,"high":1365,"low":1245,"close":1236,"change":869,"percent_change":313,"volume":1556,"transactions":9,"vwap":1236},"2025-11-21",7.03,3906800,{"date":1558,"open":1559,"high":1389,"low":1560,"close":1555,"change":1121,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1555},"2025-11-20",7.04,6.89,1.44,3572900,{"date":1564,"open":1243,"high":1341,"low":1342,"close":1565,"change":312,"percent_change":796,"volume":1566,"transactions":9,"vwap":1565},"2025-11-19",6.93,3234500,{"date":1568,"open":1550,"high":1381,"low":1236,"close":1550,"change":930,"percent_change":655,"volume":1569,"transactions":9,"vwap":1550},"2025-11-18",2466000,{"date":1571,"open":1132,"high":1420,"low":1550,"close":1555,"change":239,"percent_change":517,"volume":1572,"transactions":9,"vwap":1555},"2025-11-17",3261400,{"date":1574,"open":1575,"high":1469,"low":1376,"close":1529,"change":702,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1529},"2025-11-14",6.88,2.61,3680200,{"date":1579,"open":1536,"high":1490,"low":1580,"close":1580,"change":973,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-13",6.9,-3.9,4832200,{"date":1584,"open":1585,"high":1586,"low":1536,"close":1538,"change":239,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1538},"2025-11-12",7.22,7.32,-0.69,3442500,{"date":1590,"open":1365,"high":1387,"low":1478,"close":1490,"change":823,"percent_change":1525,"volume":1591,"transactions":9,"vwap":1490},"2025-11-11",3663700,{"date":1593,"open":1346,"high":1370,"low":1529,"close":1530,"change":320,"percent_change":450,"volume":1594,"transactions":9,"vwap":1530},"2025-11-10",3779200,{"date":1596,"open":1555,"high":1364,"low":1266,"close":1389,"change":107,"percent_change":1049,"volume":1597,"transactions":9,"vwap":1389},"2025-11-07",5770400,{"date":1599,"open":1536,"high":1346,"low":1250,"close":1555,"change":829,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1555},"2025-11-06",-1.95,4967400,{"date":1603,"open":1258,"high":1585,"low":1260,"close":1365,"change":431,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1365},"2025-11-05",6.07,5786400,{"date":1607,"open":1306,"high":1580,"low":1608,"close":1244,"change":795,"percent_change":1336,"volume":1609,"transactions":9,"vwap":1244},"2025-11-04",6.51,8818700,{"date":1611,"open":1346,"high":1229,"low":1305,"close":1258,"change":967,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1258},"2025-11-03",-6.28,9821600,{"date":1615,"open":1616,"high":1205,"low":1538,"close":1586,"change":229,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1586},"2025-10-31",7.28,0.97,5729100,{"date":1620,"open":1225,"high":1477,"low":1420,"close":1621,"change":869,"percent_change":1177,"volume":1622,"transactions":9,"vwap":1621},"2025-10-30",7.25,4881300,{"date":1624,"open":1538,"high":1396,"low":1365,"close":1225,"change":229,"percent_change":1617,"volume":1625,"transactions":9,"vwap":1225},"2025-10-29",5075500,{"date":1627,"open":1225,"high":1387,"low":1365,"close":1468,"change":312,"percent_change":917,"volume":1628,"transactions":9,"vwap":1468},"2025-10-28",6041000,{"date":1630,"open":1229,"high":1631,"low":1365,"close":1225,"change":320,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1225},"2025-10-27",7.34,1.53,4220300,{"date":1635,"open":1490,"high":1631,"low":1346,"close":1530,"change":997,"percent_change":1169,"volume":1636,"transactions":9,"vwap":1530},"2025-10-24",3902000,{"date":1638,"open":1537,"high":1468,"low":1236,"close":1469,"change":320,"percent_change":450,"volume":1639,"transactions":9,"vwap":1469},"2025-10-23",3805600,{"date":1641,"open":1388,"high":1231,"low":1250,"close":1529,"change":673,"percent_change":1100,"volume":1642,"transactions":9,"vwap":1529},"2025-10-22",6210800,{"date":1644,"open":1250,"high":1388,"low":1305,"close":1388,"change":107,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1388},"2025-10-21",0.87,3263400,{"date":1648,"open":1324,"high":1565,"low":1335,"close":1565,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1565},"2025-10-20",0.3,4.52,6474000,{"date":1653,"open":1324,"high":1654,"low":1287,"close":1312,"change":879,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1312},"2025-10-17",6.68,-1.34,7576000,{"date":1658,"open":1250,"high":1659,"low":1306,"close":1252,"change":879,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1252},"2025-10-16",6.92,-1.32,10483800,{"date":1663,"open":1264,"high":1575,"low":1265,"close":1333,"change":1371,"percent_change":1604,"volume":1664,"transactions":9,"vwap":1333},"2025-10-15",15805200,{"date":1666,"open":1667,"high":1668,"low":26,"close":1300,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1300},"2025-10-14",6.62,6.98,-0.62,-8.81,36939700,{"date":1673,"open":1490,"high":1370,"low":1674,"close":1559,"change":692,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1559},"2025-10-13",6.96,-2.49,3355700,{"date":1678,"open":1229,"high":1586,"low":1529,"close":1585,"change":930,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1585},"2025-10-10",-0.41,3292200,{"date":1682,"open":1468,"high":1631,"low":1585,"close":1621,"change":930,"percent_change":1679,"volume":1683,"transactions":9,"vwap":1621},"2025-10-09",4089000,{"date":1685,"open":1686,"high":1586,"low":1245,"close":1616,"change":762,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1616},"2025-10-08",7.06,4.75,5783100,{"date":1690,"open":1243,"high":1341,"low":1334,"close":1245,"change":312,"percent_change":796,"volume":1691,"transactions":9,"vwap":1245},"2025-10-07",3957000,{"date":1693,"open":1536,"high":1536,"low":1550,"close":1531,"change":373,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1531},"2025-10-06",-1.82,4118200,{"date":1697,"open":1397,"high":1205,"low":1536,"close":1346,"change":692,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1346},"2025-10-03",-2.46,3692000,{"date":1701,"open":1237,"high":1218,"low":1370,"close":1387,"change":654,"percent_change":727,"volume":1702,"transactions":9,"vwap":1387},"2025-10-02",2809100,{"date":1704,"open":1705,"high":1403,"low":1468,"close":1706,"change":900,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-01",7.49,7.37,-2.9,5323100,{"date":1710,"open":1219,"high":1404,"low":1218,"close":1198,"change":430,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1198},"2025-09-30",0.53,2273400,{"date":1714,"open":1414,"high":1414,"low":1224,"close":1206,"change":384,"percent_change":1459,"volume":1715,"transactions":9,"vwap":1206},"2025-09-29",1929600,{"date":1717,"open":1495,"high":1718,"low":1224,"close":1414,"change":281,"percent_change":351,"volume":1719,"transactions":9,"vwap":1414},"2025-09-26",7.73,2620600,{"date":1721,"open":1722,"high":1723,"low":1213,"close":1394,"change":218,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1394},"2025-09-25",7.78,7.89,-1.54,1987600,{"date":1727,"open":1722,"high":1521,"low":1728,"close":1443,"change":239,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1443},"2025-09-24",7.74,-0.64,2578900,{"date":1732,"open":1733,"high":1734,"low":1722,"close":1425,"change":879,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1425},"2025-09-23",7.86,7.94,-1.14,1843800,{"date":1738,"open":1443,"high":1734,"low":1444,"close":1193,"change":589,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1193},"2025-09-22",2.73,2063500,{"date":1742,"open":1199,"high":1507,"low":1438,"close":1211,"change":351,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1211},"2025-09-19",-3.27,6617700,{"date":1746,"open":1722,"high":1747,"low":1443,"close":1748,"change":1057,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-18",7.97,7.96,3.38,1879600,{"date":1752,"open":1718,"high":1753,"low":1495,"close":1211,"change":239,"percent_change":1439,"volume":1754,"transactions":9,"vwap":1211},"2025-09-17",7.99,3577400,{"date":1756,"open":1757,"high":1432,"low":1210,"close":1758,"change":20,"percent_change":907,"volume":1759,"transactions":9,"vwap":1758},"2025-09-16",7.72,7.75,2217500,{"date":1761,"open":1723,"high":1734,"low":1495,"close":1211,"change":188,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1211},"2025-09-15",-2.65,3123700,{"date":1765,"open":1409,"high":849,"low":1723,"close":1193,"change":1149,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1193},"2025-09-12",-1.98,3198200,{"date":1769,"open":1770,"high":1771,"low":1747,"close":1772,"change":107,"percent_change":1356,"volume":1773,"transactions":9,"vwap":1772},"2025-09-11",8,8.13,8.07,2274600,{"date":1775,"open":1776,"high":849,"low":1513,"close":1777,"change":312,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-10",8.08,8.01,-0.87,2604300,{"date":1781,"open":309,"high":864,"low":1782,"close":1776,"change":1127,"percent_change":1655,"volume":1783,"transactions":9,"vwap":1776},"2025-09-09",8.03,2136100,{"date":1785,"open":1786,"high":859,"low":849,"close":308,"change":384,"percent_change":1140,"volume":1787,"transactions":9,"vwap":308},"2025-09-08",8.26,1916900,{"date":1789,"open":206,"high":922,"low":1790,"close":206,"change":440,"percent_change":440,"volume":1791,"transactions":9,"vwap":206},"2025-09-05",8.14,3086700,{"date":1793,"open":206,"high":922,"low":308,"close":206,"change":281,"percent_change":499,"volume":1794,"transactions":9,"vwap":206},"2025-09-04",1576200,{"date":1796,"open":206,"high":923,"low":1797,"close":339,"change":440,"percent_change":440,"volume":1798,"transactions":9,"vwap":339},"2025-09-03",8.02,3929100,{"date":1800,"open":923,"high":217,"low":206,"close":339,"change":281,"percent_change":499,"volume":1801,"transactions":9,"vwap":339},"2025-09-02",2441200,{"date":1803,"open":337,"high":1160,"low":339,"close":854,"change":1149,"percent_change":600,"volume":1804,"transactions":9,"vwap":854},"2025-08-29",2313800,{"date":1806,"open":966,"high":1807,"low":227,"close":217,"change":239,"percent_change":1253,"volume":1808,"transactions":9,"vwap":217},"2025-08-28",8.61,1798100,{"date":1810,"open":1811,"high":280,"low":225,"close":225,"change":869,"percent_change":1532,"volume":1812,"transactions":9,"vwap":225},"2025-08-27",8.55,1421800,{"date":1814,"open":196,"high":277,"low":923,"close":966,"change":769,"percent_change":1454,"volume":1815,"transactions":9,"vwap":966},"2025-08-26",2025300,{"date":1817,"open":277,"high":277,"low":206,"close":1159,"change":329,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1159},"2025-08-25",-1.99,2502900,{"date":1821,"open":227,"high":972,"low":916,"close":971,"change":702,"percent_change":1822,"volume":1823,"transactions":9,"vwap":971},"2025-08-22",2.15,2200400,{"date":1825,"open":186,"high":299,"low":859,"close":186,"change":440,"percent_change":440,"volume":1826,"transactions":9,"vwap":186},"2025-08-21",1328500,{"date":1828,"open":864,"high":1159,"low":309,"close":186,"change":1121,"percent_change":1829,"volume":1830,"transactions":9,"vwap":186},"2025-08-20",1.21,1724100,{"date":1832,"open":336,"high":923,"low":1833,"close":195,"change":795,"percent_change":860,"volume":1834,"transactions":9,"vwap":195},"2025-08-19",8.18,2275600,{"date":1836,"open":186,"high":228,"low":916,"close":186,"change":997,"percent_change":750,"volume":1837,"transactions":9,"vwap":186},"2025-08-18",2472600,{"date":1839,"open":923,"high":225,"low":922,"close":923,"change":384,"percent_change":1840,"volume":1841,"transactions":9,"vwap":923},"2025-08-15",-0.95,2586400,{"date":1843,"open":301,"high":204,"low":206,"close":299,"change":384,"percent_change":1844,"volume":1845,"transactions":9,"vwap":299},"2025-08-14",-0.94,2237100,{"date":1847,"open":227,"high":848,"low":227,"close":888,"change":702,"percent_change":1848,"volume":1849,"transactions":9,"vwap":888},"2025-08-13",2.16,3706300,{"date":1851,"open":1786,"high":227,"low":205,"close":916,"change":449,"percent_change":1433,"volume":1852,"transactions":9,"vwap":916},"2025-08-12",2311300,{"date":1854,"open":18,"high":339,"low":1776,"close":18,"change":795,"percent_change":1421,"volume":1855,"transactions":9,"vwap":18},"2025-08-11",2210500,{"date":1857,"open":186,"high":299,"low":1786,"close":185,"change":239,"percent_change":1858,"volume":1859,"transactions":9,"vwap":185},"2025-08-08",-0.6,1823000,{"date":1861,"open":228,"high":237,"low":185,"close":916,"change":1024,"percent_change":1862,"volume":1863,"transactions":9,"vwap":916},"2025-08-07",-2.91,2328100,{"date":1865,"open":923,"high":1807,"low":336,"close":277,"change":643,"percent_change":1866,"volume":1867,"transactions":9,"vwap":277},"2025-08-06",2.87,2676600,{"date":1869,"open":972,"high":921,"low":198,"close":922,"change":924,"percent_change":1870,"volume":1871,"transactions":9,"vwap":922},"2025-08-05",-4.24,4171100,{"date":1873,"open":815,"high":815,"low":849,"close":289,"change":132,"percent_change":525,"volume":1874,"transactions":9,"vwap":289},"2025-08-04",9702500,{"date":1876,"open":298,"high":311,"low":1193,"close":1192,"change":895,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1192},"2025-08-01",-2.33,7971200,{"date":1880,"open":205,"high":859,"low":1409,"close":1790,"change":384,"percent_change":1140,"volume":1881,"transactions":9,"vwap":1790},"2025-07-31",5399700,{"date":1883,"open":878,"high":1159,"low":17,"close":205,"change":460,"percent_change":1884,"volume":1885,"transactions":9,"vwap":205},"2025-07-30",1.61,3087400,{"date":1887,"open":198,"high":916,"low":1797,"close":1888,"change":329,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-29",8.09,-2.06,3502200,{"date":1892,"open":277,"high":277,"low":847,"close":1786,"change":617,"percent_change":715,"volume":1893,"transactions":9,"vwap":1786},"2025-07-28",3244700,{"date":1895,"open":888,"high":848,"low":1160,"close":1811,"change":440,"percent_change":440,"volume":1896,"transactions":9,"vwap":1811},"2025-07-25",2363800,{"date":1898,"open":237,"high":835,"low":288,"close":1811,"change":869,"percent_change":1532,"volume":1899,"transactions":9,"vwap":1811},"2025-07-24",2691200,{"date":1901,"open":965,"high":291,"low":1160,"close":1807,"change":654,"percent_change":967,"volume":1902,"transactions":9,"vwap":1807},"2025-07-23",2617000,{"date":1904,"open":1160,"high":921,"low":227,"close":237,"change":460,"percent_change":1632,"volume":1905,"transactions":9,"vwap":237},"2025-07-22",3893300,{"date":1907,"open":226,"high":842,"low":1160,"close":225,"change":879,"percent_change":1459,"volume":1908,"transactions":9,"vwap":225},"2025-07-21",3320200,{"date":1910,"open":1158,"high":1158,"low":225,"close":1807,"change":879,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1807},"2025-07-18",-1.03,3105400,{"date":1914,"open":888,"high":258,"low":299,"close":291,"change":320,"percent_change":1915,"volume":1916,"transactions":9,"vwap":291},"2025-07-17",1.28,3335200,{"date":1918,"open":246,"high":349,"low":288,"close":228,"change":373,"percent_change":1919,"volume":1920,"transactions":9,"vwap":228},"2025-07-16",-1.49,3091700,{"date":1922,"open":939,"high":894,"low":835,"close":258,"change":499,"percent_change":883,"volume":1923,"transactions":9,"vwap":258},"2025-07-15",2682300,{"date":1925,"open":259,"high":572,"low":246,"close":360,"change":508,"percent_change":1926,"volume":1927,"transactions":9,"vwap":360},"2025-07-14",2.28,3317300,{"date":1929,"open":256,"high":256,"low":921,"close":269,"change":218,"percent_change":1318,"volume":1930,"transactions":9,"vwap":269},"2025-07-11",2416100,{"date":1932,"open":934,"high":347,"low":887,"close":1017,"change":692,"percent_change":1818,"volume":1933,"transactions":9,"vwap":1017},"2025-07-10",2198600,{"date":1935,"open":814,"high":348,"low":979,"close":836,"change":292,"percent_change":1936,"volume":1937,"transactions":9,"vwap":836},"2025-07-09",3.07,3913100,{"date":1939,"open":269,"high":828,"low":258,"close":1158,"change":823,"percent_change":824,"volume":1940,"transactions":9,"vwap":1158},"2025-07-08",2906200,{"date":1942,"open":814,"high":360,"low":835,"close":269,"change":692,"percent_change":1551,"volume":1943,"transactions":9,"vwap":269},"2025-07-07",2674500,{"date":1945,"open":588,"high":894,"low":247,"close":978,"change":384,"percent_change":1946,"volume":1947,"transactions":9,"vwap":978},"2025-07-03",-0.89,1407100,{"date":1949,"open":596,"high":606,"low":700,"close":588,"change":260,"percent_change":404,"volume":1950,"transactions":9,"vwap":588},"2025-07-02",3551700,{"date":1952,"open":572,"high":682,"low":1108,"close":596,"change":430,"percent_change":780,"volume":1953,"transactions":9,"vwap":596},"2025-07-01",4141100,{"date":1955,"open":1082,"high":1082,"low":828,"close":360,"change":478,"percent_change":1956,"volume":1957,"transactions":9,"vwap":360},"2025-06-30",-4.27,5123900,{"date":1959,"open":1960,"high":488,"low":1001,"close":671,"change":709,"percent_change":1961,"volume":1962,"transactions":9,"vwap":671},"2025-06-27",10.05,-3.11,7450200,{"date":1964,"open":525,"high":525,"low":1965,"close":624,"change":384,"percent_change":1177,"volume":1966,"transactions":9,"vwap":624},"2025-06-26",9.61,2556200,{"date":1968,"open":497,"high":1969,"low":477,"close":516,"change":895,"percent_change":1150,"volume":1970,"transactions":9,"vwap":516},"2025-06-25",10.02,3633700,{"date":1972,"open":1960,"high":1973,"low":427,"close":485,"change":260,"percent_change":508,"volume":1974,"transactions":9,"vwap":485},"2025-06-24",10.06,2404700,{"date":1976,"open":1969,"high":785,"low":400,"close":641,"change":895,"percent_change":1977,"volume":1978,"transactions":9,"vwap":641},"2025-06-23",-1.88,2690500,{"date":1980,"open":380,"high":380,"low":767,"close":370,"change":1169,"percent_change":1981,"volume":1982,"transactions":9,"vwap":370},"2025-06-20",1.41,5712200,{"date":1984,"open":719,"high":1985,"low":554,"close":372,"change":112,"percent_change":795,"volume":1986,"transactions":9,"vwap":372},"2025-06-18",10.14,3071000,{"date":1988,"open":1989,"high":381,"low":641,"close":1990,"change":1991,"percent_change":1961,"volume":1992,"transactions":9,"vwap":1990},"2025-06-17",10.16,9.97,-0.32,3895400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":384,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-06-16",10.41,10.47,10.12,10.29,-0.77,2910800,{"date":2002,"open":2003,"high":2004,"low":1989,"close":2005,"change":930,"percent_change":617,"volume":2006,"transactions":9,"vwap":2005},"2025-06-13",10.21,10.46,10.37,2661200,{"date":2008,"open":2009,"high":2010,"low":543,"close":2011,"change":188,"percent_change":1766,"volume":2012,"transactions":9,"vwap":2011},"2025-06-12",10.55,10.64,10.4,3813400,{"date":2014,"open":2015,"high":2016,"low":523,"close":2017,"change":478,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-11",11.06,11.07,10.61,-3.63,3267600,{"date":2021,"open":2015,"high":25,"low":2022,"close":2023,"change":795,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-10",10.98,11.01,-0.9,2164500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":749,"change":229,"percent_change":2031,"volume":2032,"transactions":9,"vwap":749},"2025-06-09",11.2,11.23,10.97,0.63,3424000,{"date":2034,"open":2015,"high":2035,"low":2036,"close":2037,"change":107,"percent_change":581,"volume":2038,"transactions":9,"vwap":2037},"2025-06-06",11.18,10.88,11.04,4093300,{"date":2040,"open":2023,"high":749,"low":2041,"close":2022,"change":869,"percent_change":727,"volume":2042,"transactions":9,"vwap":2022},"2025-06-05",10.9,3568800,{"date":2044,"open":2029,"high":176,"low":2045,"close":2037,"change":1062,"percent_change":1655,"volume":2046,"transactions":9,"vwap":2037},"2025-06-04",11,3955400,{"date":2048,"open":2049,"high":2050,"low":748,"close":747,"change":555,"percent_change":2051,"volume":2052,"transactions":9,"vwap":747},"2025-06-03",10.65,11.24,4.29,4162400,{"date":2054,"open":2055,"high":740,"low":732,"close":2056,"change":281,"percent_change":895,"volume":2057,"transactions":9,"vwap":2056},"2025-06-02",10.79,10.73,3988400,{"date":2059,"open":2060,"high":2036,"low":2061,"close":2062,"change":373,"percent_change":860,"volume":2063,"transactions":9,"vwap":2062},"2025-05-30",10.85,10.62,10.75,3215600,{"date":2065,"open":2061,"high":2045,"low":2004,"close":2036,"change":142,"percent_change":1232,"volume":2066,"transactions":9,"vwap":2036},"2025-05-29",3660900,{"date":2068,"open":534,"high":2069,"low":2009,"close":2070,"change":282,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-05-28",10.81,10.56,-2.13,3010600,{"date":2074,"open":2075,"high":755,"low":2076,"close":2055,"change":508,"percent_change":1005,"volume":2077,"transactions":9,"vwap":2055},"2025-05-27",10.92,10.58,4279800,{"date":2079,"open":1998,"high":523,"low":1989,"close":523,"change":508,"percent_change":2080,"volume":2081,"transactions":9,"vwap":523},"2025-05-23",1.92,3608200,{"date":2083,"open":1960,"high":2076,"low":800,"close":2084,"change":142,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-22",10.39,3.18,5656800,{"date":2088,"open":2003,"high":1998,"low":2089,"close":488,"change":351,"percent_change":189,"volume":2090,"transactions":9,"vwap":488},"2025-05-21",9.95,4294300,{"date":2092,"open":2011,"high":735,"low":2093,"close":533,"change":654,"percent_change":741,"volume":2094,"transactions":9,"vwap":533},"2025-05-20",9.99,4491900,{"date":2096,"open":761,"high":2097,"low":725,"close":2005,"change":460,"percent_change":1078,"volume":2098,"transactions":9,"vwap":2005},"2025-05-19",10.38,3602600,{"date":2100,"open":2101,"high":2097,"low":1997,"close":2102,"change":823,"percent_change":1267,"volume":2103,"transactions":9,"vwap":2102},"2025-05-16",10.27,10.24,3698700,{"date":2105,"open":372,"high":1995,"low":420,"close":2003,"change":837,"percent_change":1542,"volume":2106,"transactions":9,"vwap":2003},"2025-05-15",6469400,{"date":2108,"open":393,"high":381,"low":437,"close":767,"change":188,"percent_change":896,"volume":2109,"transactions":9,"vwap":767},"2025-05-14",8984000,{"date":2111,"open":2005,"high":2112,"low":800,"close":1973,"change":973,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1973},"2025-05-13",10.42,-2.71,6116500,{"date":2116,"open":1985,"high":2117,"low":488,"close":543,"change":489,"percent_change":2118,"volume":2119,"transactions":9,"vwap":543},"2025-05-12",10.5,3.71,5565700,{"date":2121,"open":485,"high":2084,"low":438,"close":1990,"change":20,"percent_change":544,"volume":2122,"transactions":9,"vwap":1990},"2025-05-09",7607100,{"date":2124,"open":725,"high":2125,"low":392,"close":403,"change":1149,"percent_change":2126,"volume":2127,"transactions":9,"vwap":403},"2025-05-08",10.2,-1.59,10027500,{"date":2129,"open":2130,"high":2131,"low":429,"close":2132,"change":895,"percent_change":991,"volume":2133,"transactions":9,"vwap":2132},"2025-05-07",10.36,10.52,10.08,7447300,{"date":2135,"open":2030,"high":2030,"low":370,"close":2101,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2101},"2025-05-06",-0.76,-6.89,14478400,{"date":2140,"open":726,"high":749,"low":774,"close":755,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":755},"2025-05-05",2.1,23.52,26301800,{"date":2145,"open":247,"high":347,"low":842,"close":2146,"change":404,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-02",8.93,2.53,4422000,{"date":2150,"open":887,"high":570,"low":280,"close":835,"change":829,"percent_change":1483,"volume":2151,"transactions":9,"vwap":835},"2025-05-01",4223100,{"date":2153,"open":922,"high":2146,"low":195,"close":887,"change":431,"percent_change":2154,"volume":2155,"transactions":9,"vwap":887},"2025-04-30",4.86,4793600,{"date":2157,"open":301,"high":972,"low":1159,"close":905,"change":750,"percent_change":1561,"volume":2158,"transactions":9,"vwap":905},"2025-04-29",4967800,{"date":2160,"open":1160,"high":1160,"low":309,"close":859,"change":312,"percent_change":2161,"volume":2162,"transactions":9,"vwap":859},"2025-04-28",-0.83,3558400,{"date":2164,"open":1833,"high":217,"low":311,"close":1159,"change":809,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1159},"2025-04-25",2.07,3208200,{"date":2168,"open":1192,"high":309,"low":1199,"close":205,"change":1057,"percent_change":2169,"volume":2170,"transactions":9,"vwap":205},"2025-04-24",3.27,3306900,{"date":2172,"open":1747,"high":1833,"low":1734,"close":1748,"change":1169,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1748},"2025-04-23",1.79,3575400,{"date":180,"open":1213,"high":1507,"low":1500,"close":1425,"change":589,"percent_change":1058,"volume":2176,"transactions":9,"vwap":1425},4264200]