[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CODX":3,"homepage-market-summary":28,"stock-historical-CODX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CODX","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},"Co-Diagnostics, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Co-Diagnostics Inc is a molecular diagnostics company. The company develops, manufactures, licenses, and commercializes reagents used for diagnostic tests that function via the detection and\u002For analysis of nucleic acid molecules (DNA or RNA), including molecular tools for detection of infectious diseases. CDI's low-cost system uses its tests to diagnose tuberculosis, Zika, hepatitis B and C, Malaria, dengue and others. The Company also uses its proprietary technology to design specific tests for its Co-Dx PCR platform and to locate genetic markers for use in applications other than infectious diseases.","115","Salt Lake City, UT",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.08,1.1,1.06,0,82623.1468,431,1.0809,46.5,0.9057,1980380.092178196,0.4,2320,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":26,"price":125,"is_up":37},"Energy","XLE",62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},365,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},1397185,509972674.044549,-90.4,"2025-04-22",[178,179,188,195,202,211,219,227,234,242,251,261,272,280,289,296,304,311,316,323,330,336,344,351,360,368,374,382,389,396,402,407,417,425,433,444,454,463,471,479,488,496,503,510,517,527,534,541,551,559,570,580,590,599,608,617,624,631,638,644,649,654,659,666,673,681,688,696,704,711,718,727,735,743,748,755,763,770,779,786,794,803,812,821,830,838,845,854,863,872,881,890,897,904,910,919,926,931,935,941,948,952,959,967,972,977,981,984,987,993,998,1004,1008,1011,1014,1019,1024,1028,1032,1036,1041,1046,1050,1055,1059,1064,1069,1073,1079,1086,1092,1098,1104,1109,1115,1122,1127,1134,1140,1148,1154,1161,1167,1174,1179,1184,1189,1192,1198,1203,1206,1211,1215,1222,1228,1233,1237,1242,1250,1254,1260,1263,1265,1271,1275,1279,1282,1285,1289,1294,1299,1303,1308,1312,1315,1319,1325,1330,1336,1340,1346,1353,1360,1365,1372,1378,1384,1392,1400,1407,1413,1421,1427,1433,1439,1445,1453,1461,1468,1476,1483,1490,1496,1503,1510,1517,1523,1530,1537,1543,1549,1555,1562,1569,1575,1582,1588,1595,1601,1607,1614,1620,1626,1633,1640,1647,1653,1657,1664,1670,1678,1684,1693,1702,1711,1719,1725,1731,1737,1742,1747,1752,1757,1760,1765,1769,1774,1780,1783,1787,1792,1798,1802,1807,1811,1816,1821,1826,1831,1836,1842,1847,1852,1860,1867,1871,1876,1880,1887,1892,1896,1900,1906,1912,1916,1921,1925,1929,1934,1937,1942,1949,1954,1959,1965,1971,1977,1983,1987,1992,1996,2002,2005,2008,2012,2016,2019,2022,2027,2031,2036,2041,2046,2050,2053,2057,2061,2066,2069,2074,2079,2084,2088,2093,2097,2101,2105,2108,2111,2115,2119,2124,2128,2132,2136,2139,2142,2145,2149,2153,2157,2161,2164,2167,2171,2176,2180,2183,2188,2192,2196,2200,2206,2212,2216,2221,2225,2229,2233,2237,2241,2244,2248,2251,2254,2258,2262,2266,2270,2274,2278,2282,2285,2288,2293],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":18,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.09,1.0599,0.01,0.93,141116.561048,688,1.0749,{"date":189,"open":16,"high":17,"low":190,"close":191,"change":19,"percent_change":19,"volume":192,"transactions":193,"vwap":194},"2026-09-30",1.05,1.07,87378.167512,792,1.0772,{"date":196,"open":181,"high":17,"low":190,"close":191,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",-0.04,-3.6,98904.806731,742,1.0763,{"date":203,"open":204,"high":205,"low":16,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.11,1.15,0.02,1.83,177026.7242,667,1.1219,{"date":212,"open":205,"high":213,"low":181,"close":181,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",1.1599,-0.06,-5.22,189751.825442,1559,1.1222,{"date":220,"open":204,"high":221,"low":181,"close":205,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.17,0.05,4.55,436378.368364,1580,1.1397,{"date":228,"open":181,"high":17,"low":229,"close":17,"change":206,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",1.061,1.85,85325.790989,612,1.0884,{"date":235,"open":87,"high":17,"low":236,"close":16,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",0.9901,0.07,6.93,356806.730842,1232,1.0591,{"date":243,"open":244,"high":245,"low":244,"close":100,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",0.96,1.044,0.0643,6.8,300544.886829,1219,1.0065,{"date":252,"open":253,"high":254,"low":24,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",0.955,1.028,0.9457,0.0054,0.57,413727.832814,1562,0.9727,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",0.9825,0.9844,0.9401,0.9403,-0.0005,-0.05,271369.989015,1584,0.9602,{"date":273,"open":17,"high":17,"low":184,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",0.9408,-0.1992,-17.47,1542763.744265,5466,1.0338,{"date":281,"open":204,"high":282,"low":204,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.16,1.14,0.03,2.7,95161.78421,677,1.137,{"date":290,"open":283,"high":291,"low":204,"close":204,"change":110,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.1696,-0.89,103374.297158,676,1.1332,{"date":297,"open":298,"high":299,"low":204,"close":300,"change":206,"percent_change":301,"volume":302,"transactions":303,"vwap":205},"2026-09-11",1.18,1.25,1.12,1.82,280419.367489,1264,{"date":305,"open":300,"high":300,"low":181,"close":17,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",-0.02,-1.79,85893.114793,918,1.1076,{"date":312,"open":283,"high":205,"low":17,"close":300,"change":19,"percent_change":19,"volume":313,"transactions":314,"vwap":315},"2026-09-09",118463.082373,907,1.1199,{"date":317,"open":283,"high":318,"low":300,"close":300,"change":197,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",1.1896,-3.45,85838.98116,1065,1.1421,{"date":324,"open":298,"high":325,"low":326,"close":282,"change":19,"percent_change":19,"volume":327,"transactions":328,"vwap":329},"2026-09-04",1.1899,1.1408,60805.307812,466,1.1659,{"date":331,"open":298,"high":332,"low":300,"close":282,"change":19,"percent_change":19,"volume":333,"transactions":334,"vwap":335},"2026-09-03",1.1969,99686.929874,642,1.147,{"date":337,"open":58,"high":338,"low":283,"close":282,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",1.22,-0.03,-2.52,68143.951738,486,1.1727,{"date":345,"open":346,"high":346,"low":205,"close":58,"change":268,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",1.23,-4.03,194672.626739,1105,1.1868,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":284,"percent_change":357,"volume":358,"transactions":359,"vwap":346},"2026-08-31",1.21,1.2718,1.2,1.24,2.48,70138.667776,605,{"date":361,"open":362,"high":363,"low":298,"close":353,"change":268,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-28",1.26,1.285,-3.97,158127.510018,1201,1.2088,{"date":369,"open":299,"high":363,"low":338,"close":362,"change":183,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",0.8,119057.871781,882,1.2575,{"date":375,"open":346,"high":376,"low":377,"close":299,"change":206,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",1.27,1.215,1.63,79291.643853,663,1.2452,{"date":383,"open":356,"high":384,"low":338,"close":346,"change":183,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-25",1.3,0.82,171011.460945,741,1.2543,{"date":390,"open":384,"high":391,"low":355,"close":338,"change":183,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",1.3099,0.83,326550.667204,1445,1.2522,{"date":397,"open":298,"high":346,"low":115,"close":353,"change":105,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-21",5.22,293297.404888,1218,1.1904,{"date":403,"open":115,"high":282,"low":16,"close":205,"change":222,"percent_change":223,"volume":404,"transactions":405,"vwap":406},"2026-08-20",297422.280629,1603,1.1164,{"date":408,"open":409,"high":410,"low":411,"close":17,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",1.31,1.33,0.9396,-0.16,-12.7,1750704.989434,4781,1.1666,{"date":418,"open":384,"high":419,"low":362,"close":362,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",1.32,-0.08,-5.97,368758.595124,1224,1.288,{"date":426,"open":427,"high":428,"low":410,"close":80,"change":214,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",1.5,1.57,-4.29,512951.09751,2288,1.4125,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",1.45,1.471,1.36,1.4,-0.09,-6.04,326718.663516,1457,1.4071,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":183,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",1.56,1.575,1.41,1.49,0.68,660476.006283,3434,1.4862,{"date":455,"open":449,"high":456,"low":457,"close":458,"change":110,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",1.55,1.46,1.48,-0.67,184819.030047,1111,1.5025,{"date":464,"open":465,"high":466,"low":467,"close":449,"change":110,"percent_change":459,"volume":468,"transactions":469,"vwap":470},"2026-08-11",1.52,1.53,1.445,156664.7278,1450,1.4796,{"date":472,"open":465,"high":473,"low":474,"close":427,"change":306,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",1.565,1.47,-1.32,185750.559202,1318,1.5208,{"date":480,"open":435,"high":481,"low":482,"close":465,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",1.54,1.39,0.1,7.04,235985.898609,1509,1.4926,{"date":489,"open":457,"high":490,"low":80,"close":491,"change":439,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",1.6,1.42,-5.96,730475.136273,3746,1.4532,{"date":497,"open":427,"high":466,"low":498,"close":499,"change":19,"percent_change":19,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1.43,1.51,146351.157023,856,1.4725,{"date":504,"open":435,"high":505,"low":435,"close":499,"change":284,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",1.65,2.03,445714.146341,2349,1.5336,{"date":511,"open":457,"high":465,"low":498,"close":458,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",0.04,2.78,259140.815452,1792,1.4777,{"date":518,"open":490,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",1.6412,1.4101,1.44,-0.12,-7.69,351733.245854,2218,1.4921,{"date":528,"open":466,"high":529,"low":427,"close":446,"change":222,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",1.75,3.31,672973.441905,2591,1.6247,{"date":535,"open":474,"high":536,"low":498,"close":499,"change":483,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",1.67,7.09,822804.405922,3697,1.5474,{"date":542,"open":543,"high":544,"low":545,"close":448,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",2.15,2.17,1.38,-0.63,-30.88,1804523.606754,10485,1.8699,{"date":552,"open":543,"high":543,"low":553,"close":554,"change":214,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",1.89,2.04,-2.86,160055.60573,1417,2.0249,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",2.23,2.27,2.06,2.1,-0.11,-4.98,126359.318994,1057,2.1217,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",2.41,2.165,2.21,-0.07,-3.07,121895.1502,1215,2.2504,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":420,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",2.55,2.6088,2.255,2.28,-3.39,450453.642998,1896,2.4452,{"date":591,"open":592,"high":582,"low":593,"close":594,"change":420,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",2.39,2.191,2.36,-3.28,173880.705132,1303,2.3698,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":306,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",2.52,2.35,2.44,-0.81,93963.573155,639,2.446,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-17",2.45,2.54,2.37,2.46,-0.025,-1.01,65100,{"date":618,"open":610,"high":611,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-16",2.333,2.485,-0.005,-0.2,83300,{"date":625,"open":626,"high":627,"low":613,"close":628,"change":420,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-15",2.5,2.65,2.49,-3.11,158900,{"date":632,"open":601,"high":633,"low":634,"close":635,"change":197,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-14",2.63,2.51,2.57,-1.53,67900,{"date":639,"open":640,"high":627,"low":641,"close":642,"change":19,"percent_change":19,"volume":643,"transactions":9,"vwap":642},"2026-07-13",2.59,2.466,2.61,109900,{"date":645,"open":646,"high":285,"low":582,"close":642,"change":339,"percent_change":647,"volume":648,"transactions":9,"vwap":642},"2026-07-10",2.68,-1.14,74200,{"date":650,"open":642,"high":513,"low":651,"close":652,"change":19,"percent_change":19,"volume":653,"transactions":9,"vwap":652},"2026-07-09",2.6,2.64,137100,{"date":655,"open":642,"high":656,"low":611,"close":652,"change":575,"percent_change":657,"volume":658,"transactions":9,"vwap":652},"2026-07-08",2.709,-2.58,163100,{"date":660,"open":661,"high":662,"low":635,"close":663,"change":306,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-07",2.69,2.741,2.71,-0.73,229700,{"date":667,"open":668,"high":79,"low":285,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",3.03,2.73,-0.26,-8.7,527000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":439,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-02",3.01,3.4,2.93,2.99,-2.92,991800,{"date":682,"open":683,"high":684,"low":663,"close":685,"change":306,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-01",3.3,4.6,3.08,-0.65,6782700,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-30",2.95,3.185,3.1,0.12,4.03,157500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":420,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-29",3.02,3.188,2.96,2.98,-2.61,171400,{"date":705,"open":685,"high":706,"low":707,"close":708,"change":183,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-26",3.237,3,3.06,0.33,101600,{"date":712,"open":713,"high":713,"low":698,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",3.52,3.05,-0.52,-14.57,221900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",3.2,3.75,3.19,3.57,0.34,10.53,992400,{"date":728,"open":668,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",3.51,2.97,3.23,0.11,3.53,339400,{"date":736,"open":731,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",3.33,3.11,3.12,-0.25,-7.42,170600,{"date":744,"open":745,"high":746,"low":692,"close":86,"change":512,"percent_change":355,"volume":747,"transactions":9,"vwap":86},"2026-06-18",3.26,3.44,624100,{"date":749,"open":750,"high":751,"low":690,"close":737,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":737},"2026-06-17",3.73,3.82,-0.51,-13.28,472400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":105,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-16",3.78,3.97,3.41,3.84,1.59,349700,{"date":764,"open":765,"high":766,"low":767,"close":757,"change":752,"percent_change":768,"volume":769,"transactions":9,"vwap":757},"2026-06-15",3.95,4.17,3.71,-11.89,356400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-12",4.7,4.98,3.68,4.29,-0.41,-8.72,435100,{"date":780,"open":781,"high":781,"low":782,"close":772,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-06-11",4.99,4.59,-0.18,-3.69,178000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":144,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-10",4.4,5.2,4.1,4.88,8.44,572100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",5.1,5.368,4.46,4.5,-0.55,-10.89,324900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-08",5.53,5.778,5.045,5.05,-0.58,-10.3,467100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-05",5.595,6.07,5.00099993,5.63,-0.13,-2.26,669700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-04",4.82,6.55,4.372,5.76,0.59,11.41,1930700,{"date":831,"open":815,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",6.1,5,5.17,-1.05,-16.88,1180600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":206,"percent_change":139,"volume":844,"transactions":9,"vwap":843},"2026-06-02",7.21,9.12,6.12,6.22,4721800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",6.9,7.5,5.77,6.2,-2.33,-27.32,2603600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-29",11.31,13.53,8.1,8.53,-2.66,-23.77,3382200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-28",8.13,13.54,8.12,11.19,3.89,53.29,19381800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-27",8.055,11.85,6.64,7.3,-1.81,-19.87,6859600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-26",6.87,10.8,6.331,9.11,4.04,79.68,50928700,{"date":891,"open":892,"high":893,"low":722,"close":894,"change":437,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-22",3.355,5.38,5.07,36.66,10017900,{"date":898,"open":899,"high":900,"low":901,"close":767,"change":419,"percent_change":902,"volume":903,"transactions":9,"vwap":767},"2026-05-21",3.15,4.53,2.94,55.23,91560700,{"date":905,"open":906,"high":646,"low":230,"close":592,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":592},"2026-05-20",2.02,0.42,21.32,14205300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",1.95,2.75,1.8,1.97,0.6,43.8,119828000,{"date":920,"open":545,"high":921,"low":419,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",1.62,1.37,0.085,6.61,1078700,{"date":927,"open":435,"high":427,"low":362,"close":363,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":363},"2026-05-15",-0.345,-21.17,419000,{"date":932,"open":921,"high":536,"low":458,"close":378,"change":284,"percent_change":933,"volume":934,"transactions":9,"vwap":378},"2026-05-14",1.88,276800,{"date":936,"open":937,"high":938,"low":427,"close":490,"change":522,"percent_change":939,"volume":940,"transactions":9,"vwap":490},"2026-05-13",1.77,1.796,-6.98,334800,{"date":942,"open":943,"high":912,"low":944,"close":945,"change":783,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-12",1.9,1.661,1.72,-9.47,308800,{"date":949,"open":582,"high":627,"low":301,"close":943,"change":546,"percent_change":950,"volume":951,"transactions":9,"vwap":943},"2026-05-11",-24.9,1506300,{"date":953,"open":954,"high":955,"low":943,"close":956,"change":916,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-08",2.16,2.77,2.53,31.09,10334500,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-07",1.61,2,1.93,0.29,17.68,369500,{"date":968,"open":761,"high":969,"low":481,"close":969,"change":222,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-06",1.64,3.14,57600,{"date":973,"open":428,"high":974,"low":975,"close":761,"change":206,"percent_change":376,"volume":976,"transactions":9,"vwap":761},"2026-05-05",1.635,1.554,61400,{"date":978,"open":466,"high":378,"low":465,"close":428,"change":206,"percent_change":979,"volume":980,"transactions":9,"vwap":428},"2026-05-04",1.29,100400,{"date":982,"open":456,"high":961,"low":465,"close":456,"change":19,"percent_change":19,"volume":983,"transactions":9,"vwap":456},"2026-05-01",37100,{"date":985,"open":465,"high":505,"low":449,"close":456,"change":206,"percent_change":409,"volume":986,"transactions":9,"vwap":456},"2026-04-30",93200,{"date":988,"open":490,"high":961,"low":989,"close":466,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":466},"2026-04-29",1.511,-0.1,-6.13,97200,{"date":994,"open":505,"high":995,"low":428,"close":378,"change":306,"percent_change":996,"volume":997,"transactions":9,"vwap":378},"2026-04-28",1.69,-1.21,72800,{"date":999,"open":1000,"high":1001,"low":974,"close":505,"change":306,"percent_change":1002,"volume":1003,"transactions":9,"vwap":505},"2026-04-27",1.71,1.73,-1.2,56600,{"date":1005,"open":1000,"high":529,"low":505,"close":536,"change":197,"percent_change":1006,"volume":1007,"transactions":9,"vwap":536},"2026-04-24",-2.34,82300,{"date":1009,"open":1000,"high":937,"low":505,"close":1000,"change":206,"percent_change":298,"volume":1010,"transactions":9,"vwap":1000},"2026-04-23",198300,{"date":1012,"open":995,"high":529,"low":378,"close":995,"change":222,"percent_change":714,"volume":1013,"transactions":9,"vwap":995},"2026-04-22",98400,{"date":1015,"open":945,"high":1016,"low":490,"close":969,"change":339,"percent_change":1017,"volume":1018,"transactions":9,"vwap":969},"2026-04-21",1.76,-1.8,240700,{"date":1020,"open":1021,"high":1016,"low":481,"close":536,"change":732,"percent_change":1022,"volume":1023,"transactions":9,"vwap":536},"2026-04-20",1.58,7.05,254100,{"date":1025,"open":435,"high":490,"low":435,"close":446,"change":483,"percent_change":1026,"volume":1027,"transactions":9,"vwap":446},"2026-04-17",6.85,127800,{"date":1029,"open":521,"high":458,"low":482,"close":457,"change":512,"percent_change":1030,"volume":1031,"transactions":9,"vwap":457},"2026-04-16",2.82,87000,{"date":1033,"open":448,"high":435,"low":545,"close":491,"change":512,"percent_change":1034,"volume":1035,"transactions":9,"vwap":491},"2026-04-15",2.9,80200,{"date":1037,"open":435,"high":1038,"low":545,"close":545,"change":575,"percent_change":1039,"volume":1040,"transactions":9,"vwap":545},"2026-04-14",1.495,-4.83,111300,{"date":1042,"open":438,"high":435,"low":922,"close":435,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":435},"2026-04-13",0.08,5.84,83200,{"date":1047,"open":521,"high":449,"low":437,"close":922,"change":575,"percent_change":1048,"volume":1049,"transactions":9,"vwap":922},"2026-04-10",-4.86,109200,{"date":1051,"open":482,"high":427,"low":1052,"close":521,"change":222,"percent_change":1053,"volume":1054,"transactions":9,"vwap":521},"2026-04-09",1.35,3.6,201200,{"date":1056,"open":545,"high":457,"low":545,"close":482,"change":339,"percent_change":1057,"volume":1058,"transactions":9,"vwap":482},"2026-04-08",-2.11,84500,{"date":1060,"open":427,"high":427,"low":437,"close":491,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":491},"2026-04-07",-0.115,-7.49,255500,{"date":1065,"open":456,"high":490,"low":465,"close":1066,"change":621,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-06",1.535,-0.32,89900,{"date":1070,"open":490,"high":490,"low":435,"close":481,"change":420,"percent_change":1071,"volume":1072,"transactions":9,"vwap":481},"2026-04-02",-4.94,129900,{"date":1074,"open":945,"high":1075,"low":465,"close":921,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":921},"2026-04-01",1.735,-0.24,-12.9,230800,{"date":1080,"open":945,"high":1081,"low":945,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-31",1.918,1.86,0.16,9.41,267800,{"date":1087,"open":1016,"high":1088,"low":1089,"close":1090,"change":268,"percent_change":555,"volume":1091,"transactions":9,"vwap":1090},"2026-03-30",1.805,1.68,1.7,174300,{"date":1093,"open":943,"high":912,"low":1094,"close":529,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":529},"2026-03-27",1.66,-0.27,-13.37,393500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":906,"change":222,"percent_change":611,"volume":1103,"transactions":9,"vwap":906},"2026-03-26",1.96,2.11,1.92,362600,{"date":1105,"open":602,"high":594,"low":1100,"close":915,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":915},"2026-03-25",-0.3,-13.22,5805000,{"date":1110,"open":1111,"high":1112,"low":543,"close":562,"change":110,"percent_change":1113,"volume":1114,"transactions":9,"vwap":562},"2026-03-24",2.22,2.3,-0.44,289500,{"date":1116,"open":1117,"high":582,"low":1118,"close":585,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":585},"2026-03-23",2.32,2.05,-0.31,-11.97,1126900,{"date":1123,"open":1124,"high":765,"low":1125,"close":640,"change":214,"percent_change":819,"volume":1126,"transactions":9,"vwap":640},"2026-03-20",3.86,2.47,56746900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":627,"change":724,"percent_change":1132,"volume":1133,"transactions":9,"vwap":627},"2026-03-19",2.31,2.705,2.26,14.72,149300,{"date":1135,"open":1111,"high":1136,"low":1137,"close":1129,"change":206,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-03-18",2.33,2.176,0.87,77400,{"date":1141,"open":572,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-17",2.43,2.235,2.29,-0.21,-8.4,131100,{"date":1149,"open":635,"high":1150,"low":1151,"close":626,"change":1106,"percent_change":1152,"volume":1153,"transactions":9,"vwap":626},"2026-03-16",2.654,2.4,-10.71,209800,{"date":1155,"open":1156,"high":701,"low":582,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-13",2.67,2.8,0.17,6.46,1105300,{"date":1162,"open":1163,"high":683,"low":633,"close":633,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":633},"2026-03-12",3.24,-0.61,-18.83,671100,{"date":1168,"open":720,"high":1169,"low":1170,"close":1163,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-03-11",3.856,2.795,-1.16,-26.36,2903900,{"date":1175,"open":1136,"high":788,"low":1176,"close":788,"change":1111,"percent_change":1177,"volume":1178,"transactions":9,"vwap":788},"2026-03-10",2.2,101.83,259900,{"date":1180,"open":1176,"high":1112,"low":1101,"close":1181,"change":237,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-09",2.18,3.32,2500,{"date":1185,"open":1118,"high":1136,"low":1118,"close":1101,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1101},"2026-03-06",-0.22,-9.44,2100,{"date":1190,"open":1101,"high":1136,"low":1101,"close":1136,"change":19,"percent_change":19,"volume":1191,"transactions":9,"vwap":1136},"2026-03-05",1100,{"date":1193,"open":1131,"high":1194,"low":1195,"close":1136,"change":483,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1136},"2026-03-04",2.34,2.112,4.48,6400,{"date":1199,"open":1200,"high":1194,"low":1176,"close":561,"change":575,"percent_change":1201,"volume":1202,"transactions":9,"vwap":561},"2026-03-03",2.25,-3.04,8200,{"date":1204,"open":1200,"high":1112,"low":1200,"close":1112,"change":19,"percent_change":19,"volume":1205,"transactions":9,"vwap":1112},"2026-03-02",1700,{"date":1207,"open":1208,"high":1117,"low":1112,"close":1112,"change":306,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1112},"2026-02-27",2.318,-0.86,1500,{"date":1212,"open":574,"high":628,"low":574,"close":1117,"change":693,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1117},"2026-02-26",5.45,5500,{"date":1216,"open":1176,"high":1217,"low":1218,"close":1176,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1176},"2026-02-25",2.288,2.12,-0.134,-5.74,4500,{"date":1223,"open":1176,"high":592,"low":1176,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-24",2.334,0.016,0.69,1800,{"date":1229,"open":1200,"high":1151,"low":1200,"close":1208,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1208},"2026-02-23",-0.132,-5.39,2700,{"date":1234,"open":603,"high":610,"low":603,"close":610,"change":1235,"percent_change":1083,"volume":1236,"transactions":9,"vwap":610},"2026-02-20",0.004,14500,{"date":1238,"open":610,"high":634,"low":1239,"close":607,"change":575,"percent_change":1240,"volume":1241,"transactions":9,"vwap":607},"2026-02-19",2.418,-2.78,5400,{"date":1243,"open":357,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-18",2.56,2.399,2.516,0.026,1.04,10100,{"date":1251,"open":652,"high":1252,"low":1125,"close":628,"change":19,"percent_change":19,"volume":1253,"transactions":9,"vwap":628},"2026-02-17",2.84,12900,{"date":1255,"open":1151,"high":628,"low":1256,"close":628,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":628},"2026-02-13",2.38,0.14,5.96,13100,{"date":1261,"open":602,"high":602,"low":1136,"close":602,"change":19,"percent_change":19,"volume":1262,"transactions":9,"vwap":602},"2026-02-12",15400,{"date":1264,"open":1112,"high":602,"low":1131,"close":602,"change":621,"percent_change":1145,"volume":1197,"transactions":9,"vwap":602},"2026-02-11",{"date":1266,"open":1111,"high":610,"low":1111,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-10",2.355,0.135,6.08,2000,{"date":1272,"open":1129,"high":602,"low":1111,"close":1111,"change":565,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1111},"2026-02-09",-4.72,3900,{"date":1276,"open":602,"high":592,"low":1129,"close":1136,"change":306,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1136},"2026-02-06",-0.85,6900,{"date":1280,"open":1136,"high":1151,"low":1112,"close":602,"change":19,"percent_change":19,"volume":1281,"transactions":9,"vwap":602},"2026-02-05",5600,{"date":1283,"open":628,"high":628,"low":602,"close":602,"change":19,"percent_change":19,"volume":1284,"transactions":9,"vwap":602},"2026-02-04",11900,{"date":1286,"open":1194,"high":285,"low":1176,"close":602,"change":575,"percent_change":1287,"volume":1288,"transactions":9,"vwap":602},"2026-02-03",-2.89,11400,{"date":1290,"open":594,"high":1291,"low":1117,"close":1292,"change":1293,"percent_change":937,"volume":1249,"transactions":9,"vwap":1292},"2026-02-02",2.465,2.42,0.042,{"date":1295,"open":651,"high":642,"low":594,"close":1296,"change":928,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-30",2.378,-12.67,14000,{"date":1300,"open":1030,"high":1030,"low":640,"close":1301,"change":439,"percent_change":1302,"volume":1249,"transactions":9,"vwap":1301},"2026-01-29",2.723,-3.2,{"date":1304,"open":1034,"high":730,"low":1305,"close":1305,"change":1306,"percent_change":740,"volume":1307,"transactions":9,"vwap":1305},"2026-01-28",2.813,-0.007,13000,{"date":1309,"open":708,"high":708,"low":1030,"close":1030,"change":783,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1030},"2026-01-27",-6,21900,{"date":1313,"open":707,"high":720,"low":677,"close":707,"change":183,"percent_change":709,"volume":1314,"transactions":9,"vwap":707},"2026-01-26",19300,{"date":1316,"open":913,"high":707,"low":913,"close":678,"change":1317,"percent_change":575,"volume":1318,"transactions":9,"vwap":678},"2026-01-23",-0.002,10800,{"date":1320,"open":901,"high":683,"low":1321,"close":1322,"change":1323,"percent_change":937,"volume":1324,"transactions":9,"vwap":1322},"2026-01-22",2.92,2.992,0.052,14700,{"date":1326,"open":1034,"high":1327,"low":1034,"close":901,"change":214,"percent_change":1328,"volume":1329,"transactions":9,"vwap":901},"2026-01-21",3.45,-2,23000,{"date":1331,"open":1332,"high":722,"low":1333,"close":707,"change":1158,"percent_change":1334,"volume":1335,"transactions":9,"vwap":707},"2026-01-20",2.83,2.766,6.01,35600,{"date":1337,"open":1321,"high":1321,"low":285,"close":1332,"change":439,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1332},"2026-01-16",-3.08,39200,{"date":1341,"open":1342,"high":1343,"low":1321,"close":1321,"change":1344,"percent_change":1345,"volume":1035,"transactions":9,"vwap":1321},"2026-01-15",3.13,3.74,-0.43,-12.84,{"date":1347,"open":633,"high":1348,"low":613,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-14",3.49,3.35,0.99,41.95,229500,{"date":1354,"open":1355,"high":1356,"low":594,"close":594,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":594},"2026-01-13",5.98,6.14,-3.62,-60.54,1310500,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1355,"change":1145,"percent_change":586,"volume":1364,"transactions":9,"vwap":1355},"2026-01-12",6.18,5.87,58000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":237,"percent_change":283,"volume":1371,"transactions":9,"vwap":1370},"2026-01-09",6.21,6.33,5.99,6.19,37200,{"date":1373,"open":1362,"high":1374,"low":1375,"close":842,"change":1376,"percent_change":449,"volume":1377,"transactions":9,"vwap":842},"2026-01-08",6.35,5.719,0.09,84800,{"date":1379,"open":1380,"high":1362,"low":805,"close":1381,"change":709,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-07",5.85,6.03,5.79,87800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":197,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-06",5.67,6.17,5.5,5.7,-0.7,78800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1163,"volume":1399,"transactions":9,"vwap":1397},"2026-01-05",5.33,5.835,5.3,5.74,0.18,112800,{"date":1401,"open":1402,"high":1382,"low":1403,"close":1404,"change":51,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-02",5.11,4.84,5.56,9.66,181800,{"date":1408,"open":1409,"high":1409,"low":773,"close":894,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":894},"2025-12-31",5.4,-0.36,-6.63,101267,{"date":1414,"open":1415,"high":1416,"low":1409,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-30",5.61,6.42,5.43,-1.44,-20.96,227660,{"date":1422,"open":847,"high":1423,"low":1424,"close":883,"change":783,"percent_change":1425,"volume":1426,"transactions":9,"vwap":883},"2025-12-29",7.2,6.69,-2.55,47783,{"date":1428,"open":1423,"high":1429,"low":1430,"close":1022,"change":783,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1022},"2025-12-26",7.35,6.63,-2.49,41573,{"date":1434,"open":1435,"high":848,"low":847,"close":1436,"change":522,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-24",7.47,7.23,-1.63,49290,{"date":1440,"open":1441,"high":1442,"low":238,"close":1429,"change":1410,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1429},"2025-12-23",7.89,8.04,-4.67,62397,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1145,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-22",7.77,8.07,7.62,7.71,-2.65,36787,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1410,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-19",8.7,8.73,7.68,7.92,-4.35,71937,{"date":1462,"open":1463,"high":1464,"low":858,"close":1465,"change":907,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-18",8.22,9,8.28,5.34,62687,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-17",7.8,8.46,7.86,0.48,6.5,60503,{"date":1477,"open":858,"high":1465,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-16",7.11,7.38,-0.72,-8.89,95440,{"date":1484,"open":1485,"high":1485,"low":1486,"close":858,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":858},"2025-12-15",10.23,7.98,-2.13,-20.82,113130,{"date":1491,"open":1492,"high":884,"low":1493,"close":1485,"change":1145,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1485},"2025-12-12",10.5,9.93,-2.01,40177,{"date":1497,"open":1492,"high":1498,"low":1499,"close":1500,"change":1106,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-11",10.83,10.41,10.44,-2.79,17883,{"date":1504,"open":884,"high":1505,"low":1492,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-10",11.1,10.74,-0.15,-1.38,41920,{"date":1511,"open":1512,"high":1505,"low":1513,"close":1514,"change":1473,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-09",10.77,10.32,10.89,4.61,41483,{"date":1518,"open":868,"high":868,"low":1519,"close":1499,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1499},"2025-12-08",10.2,-0.84,-7.47,64813,{"date":1524,"open":1525,"high":1526,"low":1505,"close":1527,"change":1410,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-05",11.97,12,11.25,-3.1,28043,{"date":1531,"open":1498,"high":1532,"low":1533,"close":1534,"change":65,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-04",12.21,10.26,11.61,8.4,82317,{"date":1538,"open":884,"high":1527,"low":1539,"close":1540,"change":1541,"percent_change":962,"volume":1542,"transactions":9,"vwap":1540},"2025-12-03",10.59,10.71,0.21,32560,{"date":1544,"open":1506,"high":1527,"low":1545,"close":1492,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1492},"2025-12-02",10.14,-0.33,-3.05,34310,{"date":1550,"open":1551,"high":1552,"low":1492,"close":1498,"change":1106,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1498},"2025-12-01",10.98,11.52,-2.7,30417,{"date":1556,"open":1557,"high":1558,"low":1514,"close":1559,"change":214,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-28",10.95,11.76,11.13,-0.54,31363,{"date":1563,"open":1564,"high":1565,"low":1566,"close":868,"change":521,"percent_change":1567,"volume":1568,"transactions":9,"vwap":868},"2025-11-26",9.9,12.48,9.84,14.77,170413,{"date":1570,"open":1571,"high":1519,"low":1405,"close":1572,"change":1095,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-25",10.08,9.75,-2.69,26043,{"date":1576,"open":1492,"high":1492,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-24",9.6,10.02,-0.48,-4.57,43457,{"date":1583,"open":1584,"high":1585,"low":1577,"close":1492,"change":1586,"percent_change":1455,"volume":1587,"transactions":9,"vwap":1492},"2025-11-21",10.05,10.65,0.84,31997,{"date":1589,"open":1533,"high":1590,"low":1591,"close":1405,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1405},"2025-11-20",10.86,9.63,-0.6,-5.85,39703,{"date":1596,"open":1597,"high":1598,"low":1571,"close":1533,"change":752,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1533},"2025-11-19",11.22,11.4,-4.74,35843,{"date":1602,"open":1603,"high":1552,"low":1604,"close":1512,"change":979,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1512},"2025-11-18",9.54,9.33,13.61,175363,{"date":1608,"open":1545,"high":1492,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-17",9.36,9.48,-0.45,-4.53,37323,{"date":1615,"open":1572,"high":1585,"low":1616,"close":1493,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1493},"2025-11-14",9.51,-1.23,-11.02,70667,{"date":1621,"open":1622,"high":1526,"low":884,"close":1623,"change":1480,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-13",11.7,11.16,-6.06,85207,{"date":1627,"open":1622,"high":1628,"low":1629,"close":1630,"change":105,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-12",12.09,11.46,11.88,0.51,44640,{"date":1634,"open":1622,"high":1635,"low":1636,"close":1637,"change":693,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-11",11.91,11.28,11.82,1.03,48290,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1622,"change":1579,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1622},"2025-11-10",12.6,12.87,11.43,-3.94,73390,{"date":1648,"open":1598,"high":1649,"low":1597,"close":1650,"change":1651,"percent_change":714,"volume":1652,"transactions":9,"vwap":1650},"2025-11-07",12.54,12.18,0.36,74093,{"date":1654,"open":1558,"high":1655,"low":1644,"close":1637,"change":105,"percent_change":1631,"volume":1656,"transactions":9,"vwap":1637},"2025-11-06",12.39,119403,{"date":1658,"open":1637,"high":1659,"low":1660,"close":1558,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1558},"2025-11-05",13.2,11.55,0.39,3.43,201477,{"date":1665,"open":1660,"high":1526,"low":1557,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-04",11.37,-0.75,-6.19,134683,{"date":1671,"open":1672,"high":1673,"low":875,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-03",13.5,13.8,12.12,-1.68,-12.17,220293,{"date":1679,"open":1680,"high":1681,"low":857,"close":1673,"change":1076,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2025-10-31",14.1,15.24,-1.71,200947,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-30",14.31,14.76,12.81,14.04,-0.78,-5.26,282317,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-29",15.6,16.32,13.95,14.82,-2.28,-13.33,390330,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-28",27,28.11,16.35,17.1,-20.7,-54.76,2223113,{"date":1712,"open":1713,"high":23,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-27",17.82,17.49,37.8,27.27,258.97,37193430,{"date":1720,"open":1533,"high":1514,"low":1721,"close":725,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":725},"2025-10-24",9.96,0.54,5.41,18130,{"date":1726,"open":1727,"high":1584,"low":1591,"close":1728,"change":907,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-23",9.72,9.99,4.39,13470,{"date":1732,"open":1519,"high":1492,"low":1733,"close":1734,"change":1592,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-22",9.42,9.57,-5.9,34960,{"date":1738,"open":1492,"high":884,"low":1728,"close":1739,"change":1145,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-21",10.17,-2.02,16283,{"date":1743,"open":1564,"high":884,"low":1564,"close":1744,"change":134,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-20",10.38,6.79,25083,{"date":1748,"open":1539,"high":884,"low":1749,"close":1727,"change":1690,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1727},"2025-10-17",9.3,-7.43,41563,{"date":1753,"open":1552,"high":1642,"low":1492,"close":1492,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1492},"2025-10-16",-1.02,-8.85,60790,{"date":1758,"open":1527,"high":1622,"low":1498,"close":1552,"change":1651,"percent_change":731,"volume":1759,"transactions":9,"vwap":1552},"2025-10-15",30783,{"date":1761,"open":1559,"high":1526,"low":1559,"close":1623,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1623},"2025-10-14",-0.39,-3.38,26310,{"date":1766,"open":875,"high":1767,"low":1559,"close":1660,"change":1398,"percent_change":1021,"volume":1768,"transactions":9,"vwap":1660},"2025-10-13",12.75,31940,{"date":1770,"open":1659,"high":1771,"low":1505,"close":1666,"change":636,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1666},"2025-10-10",13.35,-11.86,56307,{"date":1775,"open":1532,"high":1776,"low":1526,"close":1777,"change":16,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-09",13.23,12.9,9.14,109170,{"date":1781,"open":1590,"high":1525,"low":725,"close":1637,"change":257,"percent_change":894,"volume":1782,"transactions":9,"vwap":1637},"2025-10-08",25877,{"date":1784,"open":1785,"high":1526,"low":884,"close":1527,"change":1507,"percent_change":475,"volume":1786,"transactions":9,"vwap":1527},"2025-10-07",11.49,34253,{"date":1788,"open":1660,"high":1789,"low":1598,"close":1598,"change":522,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1598},"2025-10-06",12.3,-1.04,27913,{"date":1793,"open":1498,"high":1794,"low":1795,"close":1552,"change":1138,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1552},"2025-10-03",11.58,10.68,8.17,22480,{"date":1799,"open":884,"high":1598,"low":1800,"close":1585,"change":105,"percent_change":257,"volume":1801,"transactions":9,"vwap":1585},"2025-10-02",10.29,40527,{"date":1803,"open":1800,"high":1514,"low":1727,"close":1539,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1539},"2025-10-01",0.27,2.62,42037,{"date":1808,"open":1636,"high":1636,"low":1564,"close":1513,"change":1690,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1513},"2025-09-30",-7.03,56543,{"date":1812,"open":1813,"high":1794,"low":1814,"close":1505,"change":1762,"percent_change":586,"volume":1815,"transactions":9,"vwap":1505},"2025-09-29",11.07,11.01,19557,{"date":1817,"open":1505,"high":875,"low":884,"close":1785,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1785},"2025-09-26",0.24,2.13,39697,{"date":1822,"open":1789,"high":1789,"low":1590,"close":1527,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1527},"2025-09-25",-1.17,-9.42,65637,{"date":1827,"open":1526,"high":1642,"low":1644,"close":1828,"change":907,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-24",12.42,3.5,49500,{"date":1832,"open":1789,"high":1833,"low":1598,"close":1526,"change":1834,"percent_change":1612,"volume":1835,"transactions":9,"vwap":1526},"2025-09-23",13.17,-0.57,65460,{"date":1837,"open":1642,"high":1838,"low":1660,"close":1839,"change":1834,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-22",13.05,12.57,-4.34,86483,{"date":1843,"open":1833,"high":1659,"low":1844,"close":1845,"change":1818,"percent_change":1082,"volume":1846,"transactions":9,"vwap":1845},"2025-09-19",12.63,13.14,104367,{"date":1848,"open":1833,"high":1849,"low":1850,"close":1777,"change":1661,"percent_change":739,"volume":1851,"transactions":9,"vwap":1777},"2025-09-18",14.07,12.15,167157,{"date":1853,"open":1854,"high":1855,"low":1552,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-17",16.8,17.4,12.51,-6.66,-34.74,670367,{"date":1861,"open":1492,"high":1862,"low":1492,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-09-16",21.48,19.17,8.58,81.02,8110167,{"date":1868,"open":1869,"high":1869,"low":1519,"close":1539,"change":1651,"percent_change":713,"volume":1870,"transactions":9,"vwap":1539},"2025-09-15",10.92,12057,{"date":1872,"open":1519,"high":1813,"low":1873,"close":1485,"change":439,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1485},"2025-09-12",9.69,-0.87,20023,{"date":1877,"open":1733,"high":1512,"low":1464,"close":1513,"change":204,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1513},"2025-09-11",12.05,41780,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1145,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-10",9.45,8.97,9.21,-2.23,11687,{"date":1888,"open":1889,"high":1577,"low":1890,"close":1733,"change":693,"percent_change":979,"volume":1891,"transactions":9,"vwap":1733},"2025-09-09",9.39,9.24,8670,{"date":1893,"open":1577,"high":1894,"low":841,"close":1749,"change":19,"percent_change":19,"volume":1895,"transactions":9,"vwap":1749},"2025-09-08",9.78,9003,{"date":1897,"open":1609,"high":1733,"low":1898,"close":1749,"change":284,"percent_change":139,"volume":1899,"transactions":9,"vwap":1749},"2025-09-05",9.18,3860,{"date":1901,"open":1577,"high":1564,"low":1902,"close":1903,"change":1592,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-04",9.06,9.27,-6.08,9190,{"date":1907,"open":1616,"high":1578,"low":1908,"close":1909,"change":1804,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-03",9.15,9.87,2.81,11807,{"date":1913,"open":1564,"high":1519,"low":1609,"close":1577,"change":1106,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1577},"2025-09-02",-3.03,9110,{"date":1917,"open":1513,"high":1918,"low":1566,"close":1564,"change":1507,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1564},"2025-08-29",10.35,-1.49,8827,{"date":1922,"open":1564,"high":1739,"low":1577,"close":1584,"change":1804,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1584},"2025-08-28",2.76,19803,{"date":1926,"open":1577,"high":1519,"low":1898,"close":1894,"change":907,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1894},"2025-08-27",4.49,12787,{"date":1930,"open":1733,"high":1931,"low":1908,"close":1609,"change":1507,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1609},"2025-08-26",9.81,-1.58,21877,{"date":1935,"open":1903,"high":1564,"low":1898,"close":1616,"change":214,"percent_change":546,"volume":1936,"transactions":9,"vwap":1616},"2025-08-25",16743,{"date":1938,"open":1884,"high":1584,"low":1939,"close":1734,"change":1651,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1734},"2025-08-22",8.85,3.91,42237,{"date":1943,"open":1944,"high":1603,"low":1945,"close":1884,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1884},"2025-08-21",8.61,8.25,0.75,8.87,36853,{"date":1950,"open":1951,"high":1908,"low":1535,"close":1471,"change":1076,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1471},"2025-08-20",8.49,-2.76,34507,{"date":1955,"open":1464,"high":1584,"low":1535,"close":1455,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1455},"2025-08-19",-0.9,-9.38,61210,{"date":1960,"open":1961,"high":1492,"low":1962,"close":1577,"change":129,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1577},"2025-08-18",8.34,8.16,8.84,268390,{"date":1966,"open":1967,"high":1598,"low":858,"close":1968,"change":1138,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-15",10.11,8.82,10.94,2775950,{"date":1972,"open":858,"high":1463,"low":1973,"close":1974,"change":105,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-14",7.83,7.95,0.76,37427,{"date":1978,"open":1979,"high":1486,"low":1980,"close":1441,"change":1804,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1441},"2025-08-13",7.56,7.44,3.54,21130,{"date":1984,"open":1985,"high":1450,"low":1980,"close":1449,"change":284,"percent_change":26,"volume":1986,"transactions":9,"vwap":1449},"2025-08-12",7.65,13680,{"date":1988,"open":1447,"high":858,"low":1989,"close":1990,"change":339,"percent_change":1762,"volume":1991,"transactions":9,"vwap":1990},"2025-08-11",7.53,7.59,51360,{"date":1993,"open":1994,"high":1458,"low":1429,"close":1449,"change":1541,"percent_change":1332,"volume":1995,"transactions":9,"vwap":1449},"2025-08-08",7.74,14347,{"date":1997,"open":1990,"high":1990,"low":1998,"close":1999,"change":1507,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-07",7.29,7.41,-1.98,10550,{"date":2003,"open":1470,"high":1470,"low":1999,"close":1979,"change":284,"percent_change":26,"volume":2004,"transactions":9,"vwap":1979},"2025-08-06",11983,{"date":2006,"open":1457,"high":1472,"low":848,"close":1989,"change":783,"percent_change":851,"volume":2007,"transactions":9,"vwap":1989},"2025-08-05",8250,{"date":2009,"open":1999,"high":1472,"low":1436,"close":1450,"change":1804,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1450},"2025-08-04",3.63,22233,{"date":2013,"open":1979,"high":1994,"low":1022,"close":1980,"change":1546,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1980},"2025-08-01",-4.25,35173,{"date":2017,"open":848,"high":1974,"low":848,"close":1447,"change":105,"percent_change":129,"volume":2018,"transactions":9,"vwap":1447},"2025-07-31",21133,{"date":2020,"open":1470,"high":1442,"low":1979,"close":1450,"change":522,"percent_change":636,"volume":2021,"transactions":9,"vwap":1450},"2025-07-30",21327,{"date":2023,"open":2024,"high":1951,"low":1457,"close":1973,"change":752,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1973},"2025-07-29",8.31,-6.12,36993,{"date":2028,"open":1471,"high":1455,"low":1962,"close":1961,"change":214,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1961},"2025-07-28",-0.71,82620,{"date":2032,"open":1951,"high":2033,"low":1465,"close":1535,"change":522,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1535},"2025-07-25",8.64,-1.41,12287,{"date":2037,"open":1471,"high":1939,"low":1945,"close":2038,"change":522,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-24",8.52,-1.39,40280,{"date":2042,"open":1968,"high":2043,"low":1471,"close":2033,"change":783,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2033},"2025-07-23",8.91,-2.04,22367,{"date":2047,"open":2048,"high":1908,"low":1471,"close":1968,"change":709,"percent_change":869,"volume":2049,"transactions":9,"vwap":1968},"2025-07-22",8.67,45343,{"date":2051,"open":2038,"high":1464,"low":2024,"close":1951,"change":1376,"percent_change":191,"volume":2052,"transactions":9,"vwap":1951},"2025-07-21",47930,{"date":2054,"open":1961,"high":2055,"low":865,"close":1535,"change":693,"percent_change":435,"volume":2056,"transactions":9,"vwap":1535},"2025-07-18",8.55,21890,{"date":2058,"open":1486,"high":2059,"low":1441,"close":1465,"change":907,"percent_change":1466,"volume":2060,"transactions":9,"vwap":1465},"2025-07-17",8.43,19000,{"date":2062,"open":2063,"high":1945,"low":1985,"close":1472,"change":1507,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1472},"2025-07-16",8.01,-1.87,15293,{"date":2067,"open":858,"high":2055,"low":1470,"close":2063,"change":105,"percent_change":1946,"volume":2068,"transactions":9,"vwap":2063},"2025-07-15",31933,{"date":2070,"open":1990,"high":1535,"low":1435,"close":1974,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1974},"2025-07-14",0.45,6,44603,{"date":2075,"open":1449,"high":1994,"low":2076,"close":848,"change":214,"percent_change":2077,"volume":2078,"transactions":9,"vwap":848},"2025-07-11",7.32,-0.79,15833,{"date":2080,"open":848,"high":1449,"low":2081,"close":1979,"change":1956,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1979},"2025-07-10",7.26,-10.64,406600,{"date":2085,"open":1455,"high":1968,"low":1962,"close":1471,"change":105,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1471},"2025-07-09",0.71,26613,{"date":2089,"open":1974,"high":2090,"low":1974,"close":1535,"change":257,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1535},"2025-07-08",8.79,7.28,18007,{"date":2094,"open":1465,"high":1864,"low":1470,"close":1973,"change":1579,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1973},"2025-07-07",-5.78,9247,{"date":2098,"open":1968,"high":1464,"low":2024,"close":2024,"change":1095,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2024},"2025-07-03",-3.15,12830,{"date":2102,"open":1448,"high":1968,"low":1448,"close":1864,"change":1818,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1864},"2025-07-02",2.88,2907,{"date":2106,"open":1864,"high":1464,"low":858,"close":1961,"change":214,"percent_change":2029,"volume":2107,"transactions":9,"vwap":1961},"2025-07-01",5680,{"date":2109,"open":1442,"high":1455,"low":1442,"close":1535,"change":1631,"percent_change":1159,"volume":2110,"transactions":9,"vwap":1535},"2025-06-30",6473,{"date":2112,"open":858,"high":2090,"low":1441,"close":1441,"change":522,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1441},"2025-06-27",-1.5,19267,{"date":2116,"open":865,"high":2038,"low":2063,"close":2063,"change":1095,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2063},"2025-06-26",-3.26,3520,{"date":2120,"open":1470,"high":1944,"low":1457,"close":1465,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1465},"2025-06-25",0.3,3.76,24647,{"date":2125,"open":1535,"high":1535,"low":1973,"close":1486,"change":709,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1486},"2025-06-24",4.31,7480,{"date":2129,"open":1448,"high":1448,"low":848,"close":1985,"change":1145,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1985},"2025-06-23",-2.67,9013,{"date":2133,"open":1951,"high":1944,"low":1994,"close":1472,"change":1560,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1472},"2025-06-20",-6.43,28673,{"date":2137,"open":858,"high":2033,"low":1450,"close":1535,"change":1804,"percent_change":1182,"volume":2138,"transactions":9,"vwap":1535},"2025-06-18",21693,{"date":2140,"open":1535,"high":1535,"low":1457,"close":865,"change":19,"percent_change":19,"volume":2141,"transactions":9,"vwap":865},"2025-06-17",14800,{"date":2143,"open":2048,"high":1455,"low":865,"close":865,"change":1507,"percent_change":878,"volume":2144,"transactions":9,"vwap":865},"2025-06-16",7117,{"date":2146,"open":1455,"high":1455,"low":1457,"close":1465,"change":1611,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1465},"2025-06-13",-5.15,10650,{"date":2150,"open":1939,"high":1939,"low":1455,"close":1456,"change":522,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1456},"2025-06-12",-1.36,8317,{"date":2154,"open":2155,"high":1883,"low":1455,"close":1939,"change":1376,"percent_change":1638,"volume":2156,"transactions":9,"vwap":1939},"2025-06-11",8.94,5910,{"date":2158,"open":1908,"high":1908,"low":1951,"close":2159,"change":783,"percent_change":1494,"volume":2160,"transactions":9,"vwap":2159},"2025-06-10",8.76,10170,{"date":2162,"open":1464,"high":1898,"low":1535,"close":2155,"change":214,"percent_change":459,"volume":2163,"transactions":9,"vwap":2155},"2025-06-09",14747,{"date":2165,"open":841,"high":1889,"low":2090,"close":1464,"change":522,"percent_change":475,"volume":2166,"transactions":9,"vwap":1464},"2025-06-06",7640,{"date":2168,"open":2033,"high":1603,"low":1535,"close":841,"change":2071,"percent_change":2169,"volume":2170,"transactions":9,"vwap":841},"2025-06-05",5.19,45187,{"date":2172,"open":2173,"high":1749,"low":1535,"close":2048,"change":2174,"percent_change":1016,"volume":2175,"transactions":9,"vwap":2048},"2025-06-04",8.88,0.15,22613,{"date":2177,"open":1441,"high":2159,"low":1470,"close":2038,"change":1226,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2038},"2025-06-03",8.81,6877,{"date":2181,"open":1449,"high":1962,"low":848,"close":1973,"change":2174,"percent_change":912,"volume":2182,"transactions":9,"vwap":1973},"2025-06-02",5880,{"date":2184,"open":2090,"high":1584,"low":848,"close":1457,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1457},"2025-05-30",-0.96,-11.11,53347,{"date":2189,"open":1464,"high":1464,"low":1962,"close":2033,"change":214,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2033},"2025-05-29",-0.69,6323,{"date":2193,"open":1447,"high":1882,"low":1979,"close":1455,"change":346,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1455},"2025-05-28",16.47,26213,{"date":2197,"open":858,"high":858,"low":847,"close":1435,"change":1631,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1435},"2025-05-27",7.33,16970,{"date":2201,"open":1998,"high":1457,"low":2202,"close":2203,"change":1095,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-23",6.84,6.96,-3.73,10217,{"date":2207,"open":1449,"high":2208,"low":1423,"close":1436,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1436},"2025-05-22",8.37,-0.42,-5.49,32563,{"date":2213,"open":2059,"high":1455,"low":848,"close":1985,"change":1592,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1985},"2025-05-21",-7.27,18973,{"date":2217,"open":2155,"high":1464,"low":2218,"close":1945,"change":1106,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1945},"2025-05-20",8.19,-3.51,7763,{"date":2222,"open":1721,"high":1721,"low":1471,"close":2055,"change":1611,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2055},"2025-05-19",-5,8773,{"date":2226,"open":1894,"high":884,"low":1464,"close":1464,"change":1507,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1464},"2025-05-16",-1.64,42557,{"date":2230,"open":1492,"high":1598,"low":2063,"close":1908,"change":1002,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1908},"2025-05-15",-11.59,42267,{"date":2234,"open":1512,"high":1688,"low":1591,"close":1918,"change":752,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1918},"2025-05-14",-4.7,31313,{"date":2238,"open":884,"high":2239,"low":1577,"close":1590,"change":916,"percent_change":1380,"volume":2240,"transactions":9,"vwap":1590},"2025-05-13",15,90470,{"date":2242,"open":1492,"high":1506,"low":1564,"close":1533,"change":105,"percent_change":827,"volume":2243,"transactions":9,"vwap":1533},"2025-05-12",2267,{"date":2245,"open":1918,"high":1540,"low":1564,"close":1519,"change":1611,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1519},"2025-05-09",-4.23,2303,{"date":2249,"open":884,"high":1505,"low":1513,"close":1585,"change":2174,"percent_change":498,"volume":2250,"transactions":9,"vwap":1585},"2025-05-08",1677,{"date":2252,"open":1492,"high":884,"low":1519,"close":1492,"change":19,"percent_change":19,"volume":2253,"transactions":9,"vwap":1492},"2025-05-07",2563,{"date":2255,"open":2256,"high":2256,"low":1513,"close":1492,"change":214,"percent_change":1834,"volume":2257,"transactions":9,"vwap":1492},"2025-05-06",11.34,1940,{"date":2259,"open":1514,"high":1505,"low":2260,"close":2260,"change":1579,"percent_change":1459,"volume":2261,"transactions":9,"vwap":2260},"2025-05-05",10.56,890,{"date":2263,"open":884,"high":1505,"low":1492,"close":2264,"change":1376,"percent_change":385,"volume":2265,"transactions":9,"vwap":2264},"2025-05-02",11.04,1567,{"date":2267,"open":1590,"high":1505,"low":1492,"close":1557,"change":907,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1557},"2025-05-01",3.99,1887,{"date":2271,"open":884,"high":868,"low":1564,"close":725,"change":1145,"percent_change":2272,"volume":2273,"transactions":9,"vwap":725},"2025-04-30",-1.96,9967,{"date":2275,"open":1666,"high":1622,"low":1506,"close":1506,"change":1762,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1506},"2025-04-29",-3.5,4027,{"date":2279,"open":1492,"high":1622,"low":1492,"close":1559,"change":2280,"percent_change":2072,"volume":2281,"transactions":9,"vwap":1559},"2025-04-28",0.63,10290,{"date":2283,"open":1492,"high":884,"low":1728,"close":1492,"change":1106,"percent_change":1240,"volume":2284,"transactions":9,"vwap":1492},"2025-04-25",727,{"date":2286,"open":1505,"high":1527,"low":1500,"close":884,"change":1398,"percent_change":995,"volume":2287,"transactions":9,"vwap":884},"2025-04-24",3347,{"date":2289,"open":1505,"high":1505,"low":1492,"close":2290,"change":546,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-04-23",10.62,-5.6,847,{"date":176,"open":1493,"high":1598,"low":1564,"close":1527,"change":419,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1527},13.29,1730]