[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTIL":3,"homepage-market-summary":31,"stock-historical-DTIL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DTIL","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},"Precision BioSciences, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Precision BioSciences Inc clinical stage gene editing company utilizing its proprietary ARCUS platform to concurrently develop two clinical-stage in vivo gene editing therapies. The ARCUS platform is used to develop in vivo gene editing therapies for sophisticated gene edits, including gene insertion (inserting DNA into gene to cause expression\u002Fadd function), elimination (removing a genome, e.g. viral DNA), and excision (removing a large portion of a defective gene by delivering two ARCUS nucleases in a single adeno-associated virus (\"AAV\")).","67","Durham, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.31,6.42,6.44,6.2,6.33,-0.02,-0.32,292947.418597,4763,6.2801,9.62,3.53,292545.309873976,45.6,1890,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},259917,94869527.468494,18.61,"2025-04-22",[182,183,192,202,213,222,232,240,251,261,271,280,290,299,310,320,330,339,349,358,368,379,389,397,406,417,427,437,445,455,466,477,488,498,503,512,521,530,539,547,555,564,572,579,586,595,604,613,620,629,635,644,652,659,668,676,684,691,697,703,709,717,725,732,737,744,749,756,764,769,776,784,790,795,802,809,815,821,827,834,840,847,852,857,863,869,874,878,882,889,894,901,904,908,913,919,923,929,936,942,949,954,960,964,969,975,979,985,989,995,1000,1005,1010,1017,1022,1026,1032,1037,1043,1048,1052,1058,1063,1070,1075,1081,1088,1095,1102,1108,1113,1119,1124,1129,1133,1138,1144,1148,1153,1157,1162,1168,1175,1182,1190,1197,1203,1211,1219,1225,1232,1239,1244,1251,1259,1266,1273,1278,1284,1291,1298,1304,1311,1317,1322,1328,1335,1340,1346,1351,1357,1361,1368,1374,1379,1384,1391,1396,1402,1407,1411,1417,1422,1426,1431,1437,1442,1447,1450,1455,1461,1468,1475,1478,1484,1489,1495,1501,1509,1516,1523,1527,1534,1539,1544,1549,1555,1560,1566,1571,1578,1586,1593,1597,1601,1606,1611,1615,1621,1627,1634,1641,1648,1651,1656,1661,1666,1670,1675,1680,1685,1691,1698,1702,1708,1711,1716,1721,1725,1728,1731,1734,1739,1746,1752,1757,1763,1769,1774,1778,1783,1787,1791,1795,1799,1804,1809,1815,1819,1824,1829,1833,1839,1843,1847,1852,1858,1861,1865,1870,1874,1880,1885,1889,1893,1896,1900,1905,1909,1913,1917,1923,1930,1933,1937,1941,1943,1948,1952,1957,1961,1965,1970,1974,1979,1984,1988,1991,1993,1997,2002,2005,2008,2011,2015,2020,2025,2029,2033,2036,2043,2048,2052,2055,2057,2062,2066,2070,2075,2078,2081,2086,2089,2094,2098,2102,2108,2111,2115,2118,2123,2127,2134,2139,2144,2147,2151,2154,2158,2163,2168,2172,2175,2178,2182,2186,2189,2193,2197,2202,2208,2212,2216,2220,2224,2228,2233,2240,2245,2248,2253,2259,2264,2269,2272],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":20,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.47,6.24,0.07,1.12,242169.568589,4866,6.3621,{"date":193,"open":186,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.4,6.14,6.26,0.08,1.29,249246.16503,5992,6.2877,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.37,6.45,6.08,6.18,-0.06,-0.96,154218.736622,2662,6.1781,{"date":214,"open":215,"high":216,"low":217,"close":186,"change":218,"percent_change":143,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.21,6.255,6,0.02,222815.565743,3984,6.1463,{"date":223,"open":224,"high":225,"low":207,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.35,6.55,6.22,-0.11,-1.74,203993.228591,4634,6.2602,{"date":233,"open":16,"high":234,"low":207,"close":20,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",6.465,-0.03,-0.47,401825.171868,5790,6.3503,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",7.16,7.17,6.34,6.36,-0.83,-11.54,355964.869364,6577,6.5485,{"date":252,"open":253,"high":254,"low":225,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",6.57,7.3126,7.19,0.69,10.62,431581.65607,5162,7.0701,{"date":262,"open":263,"high":264,"low":18,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",6.73,6.75,6.5,-0.17,-2.55,272387.982671,4640,6.5442,{"date":272,"open":273,"high":274,"low":253,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",6.65,6.87,6.67,0,241367.219814,2315,6.6625,{"date":281,"open":282,"high":283,"low":284,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",6.77,6.923,6.41,0.04,0.6,373895.91191,5280,6.6074,{"date":291,"open":273,"high":292,"low":293,"close":294,"change":218,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",6.82,6.53,6.63,0.3,289233.543191,3817,6.6333,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6.86,6.9,6.48,6.61,-0.25,-3.64,314393.265467,3689,6.6028,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",7.13,7.255,6.85,-0.31,-4.32,233748.437375,3318,7.0372,{"date":321,"open":322,"high":323,"low":324,"close":243,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",7.28,7.38,7.06,-0.07,-0.97,191404.015836,2972,7.1468,{"date":331,"open":242,"high":332,"low":333,"close":334,"change":113,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",7.27,7.035,7.24,-0.14,143427.689389,3026,7.1936,{"date":340,"open":323,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",7.49,7.15,7.25,-0.15,-2.03,273502.898126,5158,7.3241,{"date":350,"open":351,"high":341,"low":352,"close":353,"change":325,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",7.41,7.2,7.4,-0.94,139956.22163,2634,7.3905,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",7.32,7.575,7.47,0.1,1.36,124284.99037,3311,7.4731,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",7.48,7.55,7.23,7.37,-0.08,-1.07,186994.592552,3204,7.34,{"date":380,"open":381,"high":382,"low":334,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",7.66,7.82,7.45,-0.19,-2.49,358776.858917,5276,7.4134,{"date":390,"open":391,"high":392,"low":341,"close":393,"change":276,"percent_change":276,"volume":394,"transactions":395,"vwap":396},"2026-09-01",7.54,7.68,7.64,170824.734439,3639,7.5961,{"date":398,"open":399,"high":400,"low":401,"close":393,"change":335,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",7.75,7.8,7.4925,-1.8,214810.258995,4527,7.6156,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",8.37,8.43,7.72,7.78,-0.62,-7.38,222526.601581,3681,7.9429,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",8.54,8.21,8.4,-0.09,-1.06,275051.247839,4802,8.4206,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":208,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",8.58,8.66,8.33,8.49,-0.7,263208.056173,4647,8.5058,{"date":438,"open":409,"high":439,"low":431,"close":440,"change":363,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",8.75,8.55,1.18,418190.390966,7490,8.5572,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",8.82,8.36,8.45,-0.4,-4.52,232783.836563,4565,8.5877,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",8.81,9.08,8.63,8.85,0.13,1.49,305180.451396,5762,8.7851,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",8.6,9.3399,8.59,8.72,0.22,2.59,432622.663753,7543,8.9086,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",8.34,8.98,8.3,8.5,0.27,3.28,428282.774202,6570,8.6684,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",7.44,8.25,8.23,0.83,11.22,300666.045125,5671,7.9398,{"date":499,"open":383,"high":391,"low":373,"close":353,"change":235,"percent_change":450,"volume":500,"transactions":501,"vwap":502},"2026-08-17",205570.710833,4289,7.4285,{"date":504,"open":505,"high":362,"low":506,"close":507,"change":461,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",7.26,7.18,7.43,1.78,142101.759807,3946,7.3613,{"date":513,"open":362,"high":514,"low":352,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",7.51,7.3,-0.12,-1.62,226762.315268,4121,7.3202,{"date":522,"open":523,"high":399,"low":524,"close":525,"change":422,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",7.5,7.375,7.42,-1.2,268090.313278,4942,7.4979,{"date":531,"open":370,"high":532,"low":533,"close":514,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",7.63,7.36,0.05,0.67,345170.431962,4134,7.5014,{"date":540,"open":525,"high":541,"low":542,"close":543,"change":235,"percent_change":450,"volume":544,"transactions":545,"vwap":546},"2026-08-10",7.62,7.325,7.46,190763.546435,3677,7.4555,{"date":548,"open":362,"high":549,"low":550,"close":341,"change":187,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",7.76,7.392,0.94,240100.495653,3646,7.4953,{"date":556,"open":557,"high":558,"low":557,"close":525,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",7,7.7,-0.05,-0.67,274832.85738,3904,7.3887,{"date":565,"open":515,"high":566,"low":515,"close":362,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",7.6,0.19,2.61,266581.824416,5267,7.4816,{"date":573,"open":574,"high":351,"low":557,"close":322,"change":472,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",7.1,3.12,383094.996885,6157,7.223,{"date":580,"open":342,"high":581,"low":582,"close":324,"change":187,"percent_change":47,"volume":583,"transactions":584,"vwap":585},"2026-08-03",7.3465,6.93,285972.480485,4673,7.0427,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":113,"percent_change":335,"volume":592,"transactions":593,"vwap":594},"2026-07-31",7.08,7.21,6.76,6.99,211108.854856,3016,7.007,{"date":596,"open":597,"high":598,"low":274,"close":557,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",6.94,7.1473,0.11,1.6,235440.706392,3378,7.0213,{"date":605,"open":243,"high":343,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",6.7,6.89,-0.28,-3.91,301318.310652,4606,6.8375,{"date":614,"open":378,"high":378,"low":615,"close":243,"change":374,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",6.98,-1.1,179471.34233,3348,7.1182,{"date":621,"open":622,"high":623,"low":589,"close":343,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",7.29,7.73,-0.04,-0.55,250541.188185,4539,7.4127,{"date":630,"open":525,"high":392,"low":631,"close":622,"change":624,"percent_change":625,"volume":632,"transactions":633,"vwap":634},"2026-07-24",7.1302,192245.917782,4440,7.2906,{"date":636,"open":589,"high":373,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",7.07,7.33,0.01,0.14,243460.54958,4270,7.2805,{"date":645,"open":391,"high":646,"low":589,"close":360,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",7.585,-0.3,-3.94,249457.338251,3558,7.3356,{"date":653,"open":533,"high":392,"low":654,"close":541,"change":655,"percent_change":27,"volume":656,"transactions":657,"vwap":658},"2026-07-21",7.31,0.26,349506.458736,5003,7.5496,{"date":660,"open":661,"high":662,"low":515,"close":533,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",7.87,8.05,-0.51,-6.48,373152.000574,5072,7.554,{"date":669,"open":670,"high":671,"low":672,"close":661,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":661},"2026-07-17",8.17,8.35,7.84,-0.45,-5.41,287800,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-16",8.79,8.2,8.32,-0.49,-5.56,443600,{"date":685,"open":429,"high":686,"low":687,"close":457,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":457},"2026-07-15",8.9,8.01,0.23,2.68,606200,{"date":692,"open":693,"high":694,"low":695,"close":429,"change":113,"percent_change":516,"volume":696,"transactions":9,"vwap":429},"2026-07-14",8.68,8.96,8.42,334600,{"date":698,"open":459,"high":699,"low":700,"close":470,"change":266,"percent_change":701,"volume":702,"transactions":9,"vwap":470},"2026-07-13",8.685,8.26,-1.94,708000,{"date":704,"open":705,"high":705,"low":440,"close":706,"change":450,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-10",9.17,8.76,-4.37,579600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":516,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",9.22,9.58,8.895,9.16,-1.29,734400,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":143,"volume":724,"transactions":9,"vwap":722},"2026-07-08",9.31,9.36,8.88,9.28,0.03,1032300,{"date":726,"open":727,"high":26,"low":728,"close":729,"change":103,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",8.24,8.03,9.25,12.26,1249600,{"date":733,"open":734,"high":735,"low":734,"close":727,"change":108,"percent_change":39,"volume":736,"transactions":9,"vwap":727},"2026-07-06",7.95,8.53,424600,{"date":738,"open":739,"high":727,"low":740,"close":741,"change":295,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",7.96,7.845,8.18,3.81,600900,{"date":745,"open":739,"high":746,"low":371,"close":747,"change":218,"percent_change":123,"volume":748,"transactions":9,"vwap":747},"2026-07-01",8.1,7.88,446100,{"date":750,"open":751,"high":479,"low":752,"close":753,"change":208,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-30",7.9,7.81,7.86,-0.76,484300,{"date":757,"open":322,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",7.941,7.165,7.92,0.63,8.64,774600,{"date":765,"open":263,"high":566,"low":263,"close":622,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":622},"2026-06-26",0.54,8,3340800,{"date":770,"open":771,"high":772,"low":773,"close":264,"change":639,"percent_change":774,"volume":775,"transactions":9,"vwap":264},"2026-06-25",6.78,7.02,6.565,0.15,252200,{"date":777,"open":778,"high":574,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",6.91,6.72,6.74,-0.21,-3.02,238000,{"date":785,"open":615,"high":515,"low":282,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",6.95,-0.13,-1.84,294300,{"date":791,"open":786,"high":352,"low":792,"close":588,"change":483,"percent_change":793,"volume":794,"transactions":9,"vwap":588},"2026-06-22",6.88,3.96,402700,{"date":796,"open":294,"high":615,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",6.515,6.81,0.31,4.77,431100,{"date":803,"open":804,"high":805,"low":806,"close":265,"change":567,"percent_change":807,"volume":808,"transactions":9,"vwap":265},"2026-06-17",6.3,6.8,6.25,3.01,212600,{"date":810,"open":215,"high":811,"low":812,"close":16,"change":363,"percent_change":813,"volume":814,"transactions":9,"vwap":16},"2026-06-16",6.365,6.055,1.61,209200,{"date":816,"open":207,"high":817,"low":818,"close":215,"change":599,"percent_change":819,"volume":820,"transactions":9,"vwap":215},"2026-06-15",6.363,6.1,1.8,144300,{"date":822,"open":207,"high":823,"low":824,"close":818,"change":325,"percent_change":825,"volume":826,"transactions":9,"vwap":818},"2026-06-12",6.584,6.075,-1.13,236000,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":608,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-11",6.66,6.03,6.17,-4.34,432200,{"date":835,"open":798,"high":243,"low":836,"close":205,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":205},"2026-06-10",6.413,-0.41,-5.98,318600,{"date":841,"open":842,"high":334,"low":843,"close":301,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":301},"2026-06-09",6.97,6.685,0.09,1.33,558700,{"date":848,"open":273,"high":849,"low":304,"close":282,"change":483,"percent_change":850,"volume":851,"transactions":9,"vwap":282},"2026-06-08",7.93,4.15,842500,{"date":853,"open":245,"high":265,"low":854,"close":265,"change":844,"percent_change":855,"volume":856,"transactions":9,"vwap":265},"2026-06-05",6.105,1.4,253200,{"date":858,"open":859,"high":294,"low":859,"close":284,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":284},"2026-06-04",6.07,0.37,6.13,196600,{"date":864,"open":16,"high":865,"low":217,"close":866,"change":608,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-03",6.445,6.04,-4.43,234500,{"date":870,"open":597,"high":597,"low":804,"close":871,"change":433,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-02",6.32,-9.97,461600,{"date":875,"open":792,"high":323,"low":314,"close":772,"change":534,"percent_change":876,"volume":877,"transactions":9,"vwap":772},"2026-06-01",0.72,313600,{"date":879,"open":591,"high":312,"low":880,"close":842,"change":534,"percent_change":876,"volume":881,"transactions":9,"vwap":842},"2026-05-29",6.68,266200,{"date":883,"open":884,"high":566,"low":885,"close":886,"change":560,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-28",7.59,6.83,6.92,-8.83,612400,{"date":890,"open":767,"high":891,"low":892,"close":884,"change":639,"percent_change":461,"volume":893,"transactions":9,"vwap":884},"2026-05-27",8.22,7.205,952800,{"date":895,"open":896,"high":740,"low":897,"close":898,"change":153,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",7.35,7.055,7.58,4.84,494000,{"date":902,"open":255,"high":353,"low":506,"close":372,"change":197,"percent_change":188,"volume":903,"transactions":9,"vwap":372},"2026-05-22",179900,{"date":905,"open":515,"high":515,"low":792,"close":342,"change":235,"percent_change":906,"volume":907,"transactions":9,"vwap":342},"2026-05-21",-0.42,129600,{"date":909,"open":786,"high":533,"low":786,"close":506,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":506},"2026-05-20",0.28,4.06,176800,{"date":914,"open":915,"high":916,"low":829,"close":302,"change":208,"percent_change":917,"volume":918,"transactions":9,"vwap":302},"2026-05-19",6.96,6.985,-0.86,189500,{"date":920,"open":654,"high":532,"low":805,"close":915,"change":315,"percent_change":921,"volume":922,"transactions":9,"vwap":915},"2026-05-18",-4.26,444200,{"date":924,"open":687,"high":925,"low":343,"close":332,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":332},"2026-05-15",8.06,-0.84,-10.36,239700,{"date":930,"open":448,"high":449,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-14",7.99,8.11,-0.23,-2.76,236800,{"date":937,"open":938,"high":470,"low":939,"close":479,"change":640,"percent_change":940,"volume":941,"transactions":9,"vwap":479},"2026-05-13",8.09,7.925,1.71,357400,{"date":943,"open":944,"high":491,"low":945,"close":679,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":679},"2026-05-12",7.83,7.509,0.34,4.33,203400,{"date":950,"open":392,"high":679,"low":393,"close":753,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":753},"2026-05-11",0.17,2.21,187400,{"date":955,"open":523,"high":739,"low":341,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-08",7.69,0.21,2.81,182700,{"date":961,"open":362,"high":566,"low":589,"close":370,"change":624,"percent_change":962,"volume":963,"transactions":9,"vwap":370},"2026-05-07",-0.53,152200,{"date":965,"open":543,"high":925,"low":966,"close":967,"change":187,"percent_change":551,"volume":968,"transactions":9,"vwap":967},"2026-05-06",7.39,7.52,332400,{"date":970,"open":637,"high":971,"low":265,"close":383,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":383},"2026-05-05",7.53,-0.18,-2.36,284200,{"date":976,"open":505,"high":623,"low":343,"close":532,"change":153,"percent_change":977,"volume":978,"transactions":9,"vwap":532},"2026-05-04",4.81,163300,{"date":980,"open":981,"high":360,"low":982,"close":322,"change":461,"percent_change":983,"volume":984,"transactions":9,"vwap":322},"2026-05-01",7.12,6.845,1.82,237300,{"date":986,"open":778,"high":343,"low":282,"close":342,"change":123,"percent_change":987,"volume":988,"transactions":9,"vwap":342},"2026-04-30",3.62,227200,{"date":990,"open":574,"high":892,"low":991,"close":302,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":302},"2026-04-29",6.71,-0.2,-2.82,166400,{"date":996,"open":557,"high":334,"low":997,"close":574,"change":108,"percent_change":998,"volume":999,"transactions":9,"vwap":574},"2026-04-28",6.945,0.85,104000,{"date":1001,"open":1002,"high":373,"low":597,"close":1003,"change":276,"percent_change":276,"volume":1004,"transactions":9,"vwap":1003},"2026-04-27",7.03,7.04,148200,{"date":1006,"open":378,"high":378,"low":557,"close":1003,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1003},"2026-04-24",-0.27,-3.69,209900,{"date":1011,"open":1012,"high":1013,"low":372,"close":654,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":654},"2026-04-23",7.91,7.975,-0.6,-7.59,160800,{"date":1018,"open":370,"high":849,"low":1019,"close":1012,"change":1020,"percent_change":871,"volume":1021,"transactions":9,"vwap":1012},"2026-04-22",7.465,0.47,163000,{"date":1023,"open":566,"high":558,"low":373,"close":490,"change":335,"percent_change":1024,"volume":1025,"transactions":9,"vwap":490},"2026-04-21",-1.85,139300,{"date":1027,"open":672,"high":1028,"low":1029,"close":898,"change":647,"percent_change":1030,"volume":1031,"transactions":9,"vwap":898},"2026-04-20",7.85,7.56,-3.81,163600,{"date":1033,"open":1034,"high":1035,"low":1029,"close":747,"change":153,"percent_change":97,"volume":1036,"transactions":9,"vwap":747},"2026-04-17",7.74,8.08,251700,{"date":1038,"open":1039,"high":1039,"low":1040,"close":971,"change":787,"percent_change":1041,"volume":1042,"transactions":9,"vwap":971},"2026-04-16",7.67,7.312,-1.7,213500,{"date":1044,"open":515,"high":956,"low":915,"close":381,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":381},"2026-04-15",0.43,5.95,297700,{"date":1049,"open":360,"high":543,"low":1050,"close":372,"change":363,"percent_change":855,"volume":1051,"transactions":9,"vwap":372},"2026-04-14",7.14,262200,{"date":1053,"open":1054,"high":243,"low":1055,"close":312,"change":1056,"percent_change":302,"volume":1057,"transactions":9,"vwap":312},"2026-04-13",6.62,6.51,0.46,218000,{"date":1059,"open":1060,"high":915,"low":205,"close":275,"change":108,"percent_change":1061,"volume":1062,"transactions":9,"vwap":275},"2026-04-10",6.64,0.91,423300,{"date":1064,"open":1065,"high":304,"low":1066,"close":304,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":304},"2026-04-09",5.99,5.96,0.62,10.35,208000,{"date":1071,"open":17,"high":265,"low":1072,"close":1065,"change":1007,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1065},"2026-04-08",5.66,-4.31,421400,{"date":1076,"open":1077,"high":194,"low":1078,"close":196,"change":123,"percent_change":1079,"volume":1080,"transactions":9,"vwap":196},"2026-04-07",6.02,5.73,4.16,272400,{"date":1082,"open":1083,"high":226,"low":1084,"close":1085,"change":567,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",5.83,5.82,6.01,3.26,196900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1084,"change":461,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1084},"2026-04-02",5.68,6.15,5.61,2.28,303800,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":567,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-01",5.45,5.785,5.69,3.45,121200,{"date":1103,"open":1097,"high":1083,"low":1104,"close":1105,"change":197,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-31",5.349,5.5,1.48,152300,{"date":1109,"open":1046,"high":1046,"low":1110,"close":1111,"change":1014,"percent_change":872,"volume":1112,"transactions":9,"vwap":1111},"2026-03-30",5.41,5.42,255600,{"date":1114,"open":1055,"high":1055,"low":1115,"close":1077,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1077},"2026-03-27",5.78,-0.52,-7.95,534100,{"date":1120,"open":194,"high":885,"low":194,"close":1121,"change":187,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-26",6.54,1.08,237800,{"date":1125,"open":205,"high":1126,"low":871,"close":185,"change":187,"percent_change":1127,"volume":1128,"transactions":9,"vwap":185},"2026-03-25",6.808,1.09,210800,{"date":1130,"open":303,"high":1121,"low":1131,"close":194,"change":516,"percent_change":788,"volume":1132,"transactions":9,"vwap":194},"2026-03-24",6.23,291600,{"date":1134,"open":225,"high":1135,"low":19,"close":1136,"change":276,"percent_change":276,"volume":1137,"transactions":9,"vwap":1136},"2026-03-23",6.585,6.52,222800,{"date":1139,"open":1060,"high":1140,"low":1141,"close":1136,"change":992,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1136},"2026-03-20",6.857,6.373,-2.98,548700,{"date":1145,"open":786,"high":786,"low":265,"close":779,"change":315,"percent_change":1146,"volume":1147,"transactions":9,"vwap":779},"2026-03-19",-4.41,507900,{"date":1149,"open":792,"high":884,"low":1150,"close":1002,"change":363,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1002},"2026-03-18",6.56,1.44,1100400,{"date":1154,"open":224,"high":915,"low":19,"close":582,"change":761,"percent_change":1155,"volume":1156,"transactions":9,"vwap":582},"2026-03-17",10,527600,{"date":1158,"open":1159,"high":304,"low":1105,"close":804,"change":761,"percent_change":1160,"volume":1161,"transactions":9,"vwap":804},"2026-03-16",5.67,11.11,740600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1159,"change":276,"percent_change":276,"volume":1167,"transactions":9,"vwap":1159},"2026-03-13",5.77,6.05,5.4,278700,{"date":1169,"open":1170,"high":1078,"low":1171,"close":1159,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1159},"2026-03-12",5.63,5.12,0.61,12.06,507600,{"date":1176,"open":1177,"high":1178,"low":977,"close":1179,"change":1180,"percent_change":1181,"volume":826,"transactions":9,"vwap":1179},"2026-03-11",5.33,5.35,5.06,-0.29,-5.42,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1178,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1178},"2026-03-10",4.72,5.46,4.61,0.64,13.59,479900,{"date":1191,"open":1186,"high":1192,"low":1193,"close":1194,"change":363,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-09",5,4.48,4.71,2.17,570000,{"date":1198,"open":1199,"high":1186,"low":1200,"close":1186,"change":197,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1186},"2026-03-06",4.49,4.38,1.77,82600,{"date":1204,"open":1205,"high":1206,"low":1199,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-05",4.85,4.86,4.53,-0.24,-5.03,165300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":800,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":800},"2026-03-04",4.37,4.8,4.27,0.42,9.66,191400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":218,"percent_change":1056,"volume":1224,"transactions":9,"vwap":1223},"2026-03-03",4.22,4.56,4.35,232900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":947,"change":461,"percent_change":1230,"volume":1231,"transactions":9,"vwap":947},"2026-03-02",4.1,4.378,4.012,3.1,153200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":957,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-27",3.99,4.2,3.965,5.26,167100,{"date":1240,"open":1227,"high":1227,"low":1241,"close":1234,"change":227,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-02-26",3.84,-2.68,185700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1227,"change":363,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1227},"2026-02-25",4.04,4.185,3.982,2.5,211600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":534,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-24",3.95,4.03,3.885,4,1.27,94700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1253,"change":1264,"percent_change":1221,"volume":1265,"transactions":9,"vwap":1253},"2026-02-23",3.79,3.975,3.762,0.16,115300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1261,"change":787,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1261},"2026-02-20",3.85,3.87,3.73,-3.32,90600,{"date":1274,"open":1268,"high":1275,"low":1276,"close":1275,"change":187,"percent_change":983,"volume":1277,"transactions":9,"vwap":1275},"2026-02-19",3.92,3.69,214600,{"date":1279,"open":1234,"high":1280,"low":1281,"close":1268,"change":335,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1268},"2026-02-18",3.997,3.78,-3.51,166900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1234,"change":363,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1234},"2026-02-17",3.91,4.055,3.775,2.57,133500,{"date":1292,"open":1293,"high":1294,"low":1281,"close":1295,"change":325,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-13",3.86,4.025,3.89,-1.77,89700,{"date":1299,"open":911,"high":1300,"low":1301,"close":793,"change":227,"percent_change":1302,"volume":1303,"transactions":9,"vwap":793},"2026-02-12",4.085,3.75,-2.7,224400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":799,"percent_change":727,"volume":1310,"transactions":9,"vwap":1309},"2026-02-11",3.83,4.11,3.615,4.07,1103100,{"date":1312,"open":742,"high":1241,"low":1313,"close":1314,"change":559,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-10",3.72,3.76,-1.31,84600,{"date":1318,"open":1319,"high":1241,"low":1320,"close":742,"change":639,"percent_change":655,"volume":1321,"transactions":9,"vwap":742},"2026-02-09",3.8,3.7,110700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1319,"change":688,"percent_change":18,"volume":1327,"transactions":9,"vwap":1319},"2026-02-06",3.61,3.825,3.58,91500,{"date":1329,"open":1330,"high":1268,"low":27,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-05",3.77,3.57,-0.26,-6.79,214000,{"date":1336,"open":1269,"high":1337,"low":1338,"close":1306,"change":559,"percent_change":715,"volume":1339,"transactions":9,"vwap":1306},"2026-02-04",3.9,3.65,145400,{"date":1341,"open":1246,"high":1227,"low":1313,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-03",3.88,-0.1,-2.51,220500,{"date":1347,"open":1275,"high":1246,"low":1268,"close":1348,"change":218,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",3.98,0.51,95300,{"date":1352,"open":1348,"high":1353,"low":1306,"close":793,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":793},"2026-01-30",4.02,-0.025,-0.63,225100,{"date":1358,"open":1253,"high":1234,"low":1293,"close":1359,"change":1360,"percent_change":761,"volume":1107,"transactions":9,"vwap":1359},"2026-01-29",3.985,0.025,{"date":1362,"open":1363,"high":1364,"low":1365,"close":793,"change":266,"percent_change":1366,"volume":1367,"transactions":9,"vwap":793},"2026-01-28",4.08,4.145,3.94,-4.12,104500,{"date":1369,"open":1370,"high":1235,"low":793,"close":1371,"change":844,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-27",4.05,4.13,2.23,131000,{"date":1375,"open":1376,"high":1376,"low":1342,"close":1246,"change":1377,"percent_change":1030,"volume":1378,"transactions":9,"vwap":1246},"2026-01-26",4.18,-0.16,215400,{"date":1380,"open":1381,"high":1186,"low":850,"close":1235,"change":559,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1235},"2026-01-23",4.23,-1.18,216700,{"date":1385,"open":1386,"high":1387,"low":1253,"close":1388,"change":1389,"percent_change":1065,"volume":1390,"transactions":9,"vwap":1388},"2026-01-22",4.01,4.32,4.25,0.24,319600,{"date":1392,"open":850,"high":1393,"low":1337,"close":1386,"change":1377,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1386},"2026-01-21",4.17,-3.84,213700,{"date":1397,"open":1386,"high":1398,"low":1253,"close":1393,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-01-20",4.205,0.12,2.96,198400,{"date":1403,"open":1342,"high":1404,"low":1405,"close":1370,"change":774,"percent_change":1268,"volume":1406,"transactions":9,"vwap":1370},"2026-01-16",4.12,3.774,199000,{"date":1408,"open":850,"high":850,"low":1293,"close":1337,"change":933,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1337},"2026-01-15",-5.57,268400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1371,"change":218,"percent_change":54,"volume":1416,"transactions":9,"vwap":1371},"2026-01-14",4.14,4.188,4.045,176900,{"date":1418,"open":1370,"high":1404,"low":1419,"close":1307,"change":534,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1307},"2026-01-13",3.895,1.23,214700,{"date":1423,"open":1286,"high":1363,"low":1424,"close":911,"change":640,"percent_change":1331,"volume":1425,"transactions":9,"vwap":911},"2026-01-12",3.748,219700,{"date":1427,"open":1370,"high":1428,"low":1293,"close":1275,"change":227,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1275},"2026-01-09",4.058,-2.73,278600,{"date":1432,"open":1433,"high":1213,"low":1348,"close":1254,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1254},"2026-01-08",4.34,-0.33,-7.57,251500,{"date":1438,"open":1215,"high":1186,"low":1235,"close":1439,"change":774,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-07",4.36,3.56,415200,{"date":1443,"open":1307,"high":1444,"low":1307,"close":1445,"change":461,"percent_change":1446,"volume":959,"transactions":9,"vwap":1445},"2026-01-06",4.245,4.21,3.19,{"date":1448,"open":1371,"high":1371,"low":1295,"close":1363,"change":21,"percent_change":681,"volume":1449,"transactions":9,"vwap":1363},"2026-01-05",304700,{"date":1451,"open":1376,"high":1376,"low":1452,"close":1227,"change":208,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1227},"2026-01-02",3.935,-1.44,261400,{"date":1456,"open":1457,"high":1458,"low":1353,"close":1079,"change":1332,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1079},"2025-12-31",4.4,4.412,-5.88,386700,{"date":1462,"open":1463,"high":1464,"low":1221,"close":1465,"change":1399,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-30",4.26,4.43,4.42,2.79,412600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1470,"change":187,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1470},"2025-12-29",4.3,4.39,4.19,1.65,293900,{"date":1476,"open":1200,"high":1200,"low":1413,"close":1381,"change":208,"percent_change":1477,"volume":1021,"transactions":9,"vwap":1381},"2025-12-26",-1.4,{"date":1479,"open":1480,"high":1480,"low":1376,"close":1481,"change":235,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-24",4.31,4.29,-0.69,57400,{"date":1485,"open":1387,"high":1486,"low":1393,"close":1387,"change":21,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1387},"2025-12-23",4.368,-0.46,201000,{"date":1490,"open":1491,"high":1492,"low":947,"close":1433,"change":344,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1433},"2025-12-22",4.5,4.57,-3.34,271700,{"date":1496,"open":1207,"high":1497,"low":1498,"close":1199,"change":235,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1199},"2025-12-19",4.638,4.365,-0.66,630600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1208,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-18",4.78,4.865,4.51,4.52,-5.04,191300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":208,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-17",4.89,5.04,4.76,-1.24,161400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":218,"percent_change":1216,"volume":1522,"transactions":9,"vwap":1521},"2025-12-16",4.88,4.99,4.67,4.82,163100,{"date":1524,"open":1192,"high":1512,"low":1525,"close":1214,"change":384,"percent_change":1030,"volume":1526,"transactions":9,"vwap":1214},"2025-12-15",4.75,231700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1519,"change":187,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1519},"2025-12-12",4.92,5.2,4.87,1.42,136800,{"date":1535,"open":1536,"high":1537,"low":1521,"close":1529,"change":422,"percent_change":402,"volume":1538,"transactions":9,"vwap":1529},"2025-12-11",5.03,5.1,180900,{"date":1540,"open":1206,"high":1541,"low":1525,"close":1542,"change":774,"percent_change":82,"volume":1543,"transactions":9,"vwap":1542},"2025-12-10",5.09,5.01,160000,{"date":1545,"open":1513,"high":1546,"low":1186,"close":1206,"change":363,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1206},"2025-12-09",4.975,2.1,235000,{"date":1550,"open":1171,"high":1551,"low":1552,"close":1513,"change":1332,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1513},"2025-12-08",5.18,4.7,-5.18,288800,{"date":1556,"open":1512,"high":1557,"low":1206,"close":1558,"change":276,"percent_change":276,"volume":1559,"transactions":9,"vwap":1558},"2025-12-05",5.198,5.02,183600,{"date":1561,"open":1562,"high":1563,"low":1511,"close":1558,"change":624,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1558},"2025-12-04",5.07,5.186,-0.79,194900,{"date":1567,"open":977,"high":1568,"low":1214,"close":1179,"change":483,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1179},"2025-12-03",5.085,5.64,172600,{"date":1572,"open":1573,"high":1574,"low":1552,"close":1575,"change":266,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-02",4.95,4.98,4.79,-3.43,168400,{"date":1579,"open":1580,"high":1581,"low":1529,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-01",5.44,5.535,4.96,-0.48,-8.82,153900,{"date":1587,"open":1588,"high":1580,"low":1589,"close":1580,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1580},"2025-11-28",5.19,5.11,0.33,6.46,90200,{"date":1594,"open":1518,"high":1595,"low":1518,"close":1589,"change":688,"percent_change":1194,"volume":1596,"transactions":9,"vwap":1589},"2025-11-26",5.13,112200,{"date":1598,"open":1589,"high":1588,"low":1206,"close":1518,"change":1599,"percent_change":1073,"volume":1600,"transactions":9,"vwap":1518},"2025-11-25",-0.22,126800,{"date":1602,"open":1192,"high":1603,"low":1192,"close":1537,"change":363,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1537},"2025-11-24",5.27,2,219200,{"date":1607,"open":1608,"high":1609,"low":1205,"close":1192,"change":218,"percent_change":128,"volume":1610,"transactions":9,"vwap":1192},"2025-11-21",4.97,5.15,159500,{"date":1612,"open":1573,"high":1588,"low":1525,"close":1574,"change":1264,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1574},"2025-11-20",3.32,170400,{"date":1616,"open":1617,"high":1110,"low":1618,"close":1521,"change":450,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1521},"2025-11-19",5.25,4.68,-7.66,388300,{"date":1622,"open":1609,"high":1623,"low":1179,"close":1624,"change":197,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-18",5.403,5.22,1.56,123700,{"date":1628,"open":1084,"high":1629,"low":1562,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-17",5.864,5.14,-0.74,-12.59,529300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":723,"percent_change":1349,"volume":1640,"transactions":9,"vwap":1639},"2025-11-14",5.74,6.035,5.7,5.88,189400,{"date":1642,"open":1643,"high":1644,"low":1159,"close":1645,"change":344,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-13",5.92,6.12,5.85,-2.5,168500,{"date":1649,"open":206,"high":19,"low":1084,"close":217,"change":276,"percent_change":276,"volume":1650,"transactions":9,"vwap":217},"2025-11-12",185100,{"date":1652,"open":217,"high":194,"low":1653,"close":217,"change":325,"percent_change":1654,"volume":1655,"transactions":9,"vwap":217},"2025-11-11",5.86,-1.15,764300,{"date":1657,"open":196,"high":1658,"low":1065,"close":859,"change":325,"percent_change":1659,"volume":1660,"transactions":9,"vwap":859},"2025-11-10",6.461,-1.14,977700,{"date":1662,"open":16,"high":1663,"low":859,"close":195,"change":647,"percent_change":1664,"volume":1665,"transactions":9,"vwap":195},"2025-11-07",6.324,-4.66,60500,{"date":1667,"open":829,"high":829,"low":806,"close":18,"change":972,"percent_change":1668,"volume":1669,"transactions":9,"vwap":18},"2025-11-06",-2.72,99500,{"date":1671,"open":304,"high":1672,"low":1055,"close":1054,"change":325,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1054},"2025-11-05",6.895,-1.05,102600,{"date":1676,"open":343,"high":383,"low":1150,"close":1677,"change":560,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-04",6.69,-9.1,107300,{"date":1681,"open":205,"high":1034,"low":207,"close":533,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":533},"2025-11-03",-0.8,-9.8,300200,{"date":1686,"open":762,"high":1687,"low":767,"close":1688,"change":673,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-31",8.77,8.16,-5.23,142200,{"date":1692,"open":421,"high":1693,"low":767,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-30",8.732,8.61,0.18,2.14,108900,{"date":1699,"open":671,"high":447,"low":767,"close":409,"change":640,"percent_change":1700,"volume":1701,"transactions":9,"vwap":409},"2025-10-29",1.69,269200,{"date":1703,"open":255,"high":432,"low":255,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-28",8.29,1.11,15.46,277100,{"date":1709,"open":779,"high":514,"low":294,"close":506,"change":1056,"percent_change":314,"volume":1710,"transactions":9,"vwap":506},"2025-10-27",219600,{"date":1712,"open":772,"high":1713,"low":275,"close":779,"change":781,"percent_change":1714,"volume":1715,"transactions":9,"vwap":779},"2025-10-24",7.034,-3.03,110800,{"date":1717,"open":607,"high":1718,"low":1719,"close":582,"change":276,"percent_change":276,"volume":1720,"transactions":9,"vwap":582},"2025-10-23",6.988,6.79,42500,{"date":1722,"open":1003,"high":1723,"low":1677,"close":582,"change":208,"percent_change":917,"volume":1724,"transactions":9,"vwap":582},"2025-10-22",7.095,182800,{"date":1726,"open":255,"high":622,"low":778,"close":591,"change":266,"percent_change":1727,"volume":1339,"transactions":9,"vwap":591},"2025-10-21",-2.37,{"date":1729,"open":915,"high":505,"low":264,"close":242,"change":655,"percent_change":1330,"volume":1730,"transactions":9,"vwap":242},"2025-10-20",180400,{"date":1732,"open":1150,"high":772,"low":194,"close":302,"change":655,"percent_change":1275,"volume":1733,"transactions":9,"vwap":302},"2025-10-17",417700,{"date":1735,"open":1150,"high":274,"low":1736,"close":1060,"change":640,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1060},"2025-10-16",6.19,2.15,564100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":265,"change":1744,"percent_change":1160,"volume":1745,"transactions":9,"vwap":265},"2025-10-15",5.91,6.6,5.87,0.65,275300,{"date":1747,"open":1748,"high":1749,"low":1617,"close":1645,"change":1750,"percent_change":1624,"volume":1751,"transactions":9,"vwap":1645},"2025-10-14",5.52,5.982,0.29,98600,{"date":1753,"open":1159,"high":1638,"low":1754,"close":1755,"change":208,"percent_change":375,"volume":1756,"transactions":9,"vwap":1755},"2025-10-13",5.54,5.56,66800,{"date":1758,"open":1639,"high":1759,"low":1754,"close":1760,"change":1332,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-10",5.94,5.62,-4.42,84900,{"date":1764,"open":1765,"high":1766,"low":1638,"close":1639,"change":1695,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1639},"2025-10-09",5.8,5.89,3.16,85300,{"date":1770,"open":1638,"high":1771,"low":1772,"close":1638,"change":218,"percent_change":153,"volume":1773,"transactions":9,"vwap":1638},"2025-10-08",5.783,5.59,51300,{"date":1775,"open":1164,"high":1765,"low":1776,"close":1090,"change":639,"percent_change":1695,"volume":1777,"transactions":9,"vwap":1090},"2025-10-07",5.581,67000,{"date":1779,"open":1580,"high":1780,"low":1781,"close":1159,"change":688,"percent_change":1381,"volume":1782,"transactions":9,"vwap":1159},"2025-10-06",5.768,5.396,144900,{"date":1784,"open":1580,"high":1097,"low":1785,"close":1580,"change":218,"percent_change":860,"volume":1786,"transactions":9,"vwap":1580},"2025-10-03",5.365,86000,{"date":1788,"open":1166,"high":1097,"low":1237,"close":1111,"change":21,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1111},"2025-10-02",-0.37,54500,{"date":1792,"open":1110,"high":1755,"low":1110,"close":1580,"change":374,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1580},"2025-10-01",-1.45,104400,{"date":1796,"open":1551,"high":1797,"low":1630,"close":1748,"change":1045,"percent_change":449,"volume":1798,"transactions":9,"vwap":1748},"2025-09-30",5.55,189700,{"date":1800,"open":1630,"high":1801,"low":1192,"close":1541,"change":723,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1541},"2025-09-29",5.155,0.59,129200,{"date":1805,"open":1573,"high":1541,"low":1806,"close":1179,"change":461,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1179},"2025-09-26",4.93,2.64,56300,{"date":1810,"open":1542,"high":1811,"low":1812,"close":1806,"change":992,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1806},"2025-09-25",5.112,4.9,-3.9,45100,{"date":1816,"open":1529,"high":1817,"low":1529,"close":1595,"change":123,"percent_change":1171,"volume":1818,"transactions":9,"vwap":1595},"2025-09-24",5.16,161600,{"date":1820,"open":1206,"high":1574,"low":1821,"close":1518,"change":218,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1518},"2025-09-23",4.83,0.41,41900,{"date":1825,"open":1206,"high":1826,"low":1525,"close":1206,"change":197,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1206},"2025-09-22",4.94,1.67,83700,{"date":1830,"open":1608,"high":1608,"low":1552,"close":1503,"change":787,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1503},"2025-09-19",-2.65,73400,{"date":1834,"open":1835,"high":1519,"low":1835,"close":1836,"change":148,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-18",4.54,4.91,8.39,102700,{"date":1840,"open":1520,"high":1575,"low":1207,"close":1207,"change":335,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1207},"2025-09-17",-3,76500,{"date":1844,"open":1491,"high":1845,"low":1491,"close":1520,"change":951,"percent_change":1281,"volume":1846,"transactions":9,"vwap":1520},"2025-09-16",4.718,44200,{"date":1848,"open":1849,"high":1525,"low":1491,"close":1491,"change":227,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1491},"2025-09-15",4.69,-2.39,61500,{"date":1853,"open":1205,"high":1854,"low":1491,"close":1186,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1186},"2025-09-12",4.966,-0.39,-7.8,368800,{"date":1859,"open":1558,"high":1537,"low":1836,"close":1192,"change":113,"percent_change":992,"volume":1860,"transactions":9,"vwap":1192},"2025-09-11",45200,{"date":1862,"open":1630,"high":1630,"low":1812,"close":1542,"change":374,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1542},"2025-09-10",-1.57,45600,{"date":1866,"open":1836,"high":1630,"low":1867,"close":1541,"change":1399,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1541},"2025-09-09",4.863,2.41,37500,{"date":1871,"open":1562,"high":1562,"low":1206,"close":1608,"change":1343,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1608},"2025-09-08",-1.97,52200,{"date":1875,"open":1806,"high":1876,"low":1877,"close":1562,"change":285,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1562},"2025-09-05",5.17,4.924,0.8,68600,{"date":1881,"open":1512,"high":1882,"low":1883,"close":1536,"change":21,"percent_change":450,"volume":1884,"transactions":9,"vwap":1536},"2025-09-04",5.05,4.892,34200,{"date":1886,"open":1573,"high":1887,"low":1573,"close":1882,"change":534,"percent_change":47,"volume":1888,"transactions":9,"vwap":1882},"2025-09-03",5.115,59700,{"date":1890,"open":1821,"high":1542,"low":1552,"close":1192,"change":363,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1192},"2025-09-02",2.04,116200,{"date":1894,"open":1895,"high":1895,"low":899,"close":1812,"change":516,"percent_change":1850,"volume":1823,"transactions":9,"vwap":1812},"2025-08-29",5.08,{"date":1897,"open":1512,"high":1562,"low":1529,"close":1558,"change":639,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1558},"2025-08-28",0.2,124800,{"date":1901,"open":1536,"high":1902,"low":1903,"close":1542,"change":235,"percent_change":1014,"volume":1904,"transactions":9,"vwap":1542},"2025-08-27",5.098,4.943,57900,{"date":1906,"open":1630,"high":1551,"low":1192,"close":1512,"change":422,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1512},"2025-08-26",-1.75,64700,{"date":1910,"open":1558,"high":1630,"low":1821,"close":1595,"change":951,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1595},"2025-08-25",3.43,96200,{"date":1914,"open":1214,"high":1608,"low":1503,"close":1582,"change":472,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1582},"2025-08-22",4.64,65700,{"date":1918,"open":97,"high":977,"low":1919,"close":1920,"change":197,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-21",4.55,4.74,1.72,28000,{"date":1924,"open":1513,"high":1925,"low":1926,"close":1927,"change":335,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-20",4.769,4.6,4.66,-2.92,40500,{"date":1931,"open":1582,"high":1574,"low":1184,"close":1214,"change":344,"percent_change":1714,"volume":1932,"transactions":9,"vwap":1214},"2025-08-19",39700,{"date":1934,"open":1552,"high":1519,"low":1935,"close":1573,"change":1389,"percent_change":1537,"volume":1936,"transactions":9,"vwap":1573},"2025-08-18",4.536,66200,{"date":1938,"open":1503,"high":1206,"low":1381,"close":1194,"change":208,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1194},"2025-08-15",-1.26,106400,{"date":1942,"open":1927,"high":800,"low":1919,"close":800,"change":197,"percent_change":940,"volume":1851,"transactions":9,"vwap":800},"2025-08-14",{"date":1944,"open":1945,"high":1946,"low":1213,"close":1849,"change":799,"percent_change":588,"volume":1947,"transactions":9,"vwap":1849},"2025-08-13",4.41,4.729,150400,{"date":1949,"open":947,"high":1950,"low":947,"close":1200,"change":723,"percent_change":256,"volume":1951,"transactions":9,"vwap":1200},"2025-08-12",4.47,84400,{"date":1953,"open":1200,"high":1954,"low":1215,"close":1223,"change":235,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1223},"2025-08-11",4.545,-0.68,109300,{"date":1958,"open":1207,"high":1927,"low":1470,"close":1200,"change":384,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1200},"2025-08-08",-4.16,88600,{"date":1962,"open":1492,"high":1214,"low":1491,"close":1492,"change":1208,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1492},"2025-08-07",-4.99,86800,{"date":1966,"open":800,"high":1595,"low":1967,"close":977,"change":559,"percent_change":1968,"volume":1969,"transactions":9,"vwap":977},"2025-08-06",4.58,-1.03,303700,{"date":1971,"open":1206,"high":1812,"low":1972,"close":1206,"change":218,"percent_change":1822,"volume":1973,"transactions":9,"vwap":1206},"2025-08-05",4.655,20500,{"date":1975,"open":1915,"high":1976,"low":1977,"close":899,"change":472,"percent_change":1513,"volume":1978,"transactions":9,"vwap":899},"2025-08-04",4.855,4.617,39000,{"date":1980,"open":1552,"high":1503,"low":1207,"close":1981,"change":787,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-01",4.62,-2.74,61900,{"date":1985,"open":1194,"high":1529,"low":1552,"close":1525,"change":559,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1525},"2025-07-31",-1.04,33800,{"date":1989,"open":1519,"high":1171,"low":1184,"close":1214,"change":422,"percent_change":788,"volume":1990,"transactions":9,"vwap":1214},"2025-07-30",120200,{"date":1992,"open":1589,"high":1589,"low":1518,"close":1511,"change":781,"percent_change":1366,"volume":1983,"transactions":9,"vwap":1511},"2025-07-29",{"date":1994,"open":1551,"high":1995,"low":1558,"close":1537,"change":559,"percent_change":326,"volume":1996,"transactions":9,"vwap":1537},"2025-07-28",5.21,116500,{"date":1998,"open":1882,"high":1995,"low":1999,"close":1609,"change":774,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1609},"2025-07-25",4.932,3,70000,{"date":2003,"open":1812,"high":1537,"low":1205,"close":1192,"change":108,"percent_change":2004,"volume":918,"transactions":9,"vwap":1192},"2025-07-24",1.21,{"date":2006,"open":1575,"high":1617,"low":1505,"close":1826,"change":197,"percent_change":1473,"volume":2007,"transactions":9,"vwap":1826},"2025-07-23",1386700,{"date":2009,"open":1967,"high":1511,"low":1967,"close":1206,"change":957,"percent_change":1506,"volume":2010,"transactions":9,"vwap":1206},"2025-07-22",118100,{"date":2012,"open":1926,"high":1575,"low":1492,"close":97,"change":285,"percent_change":2013,"volume":2014,"transactions":9,"vwap":97},"2025-07-21",0.87,132100,{"date":2016,"open":1926,"high":1849,"low":2017,"close":1186,"change":235,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1186},"2025-07-18",4.46,-0.65,108100,{"date":2021,"open":2022,"high":1531,"low":1457,"close":1915,"change":1399,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1915},"2025-07-17",4.45,2.65,532900,{"date":2026,"open":1223,"high":1492,"low":1215,"close":1506,"change":187,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1506},"2025-07-16",1.57,319300,{"date":2030,"open":1926,"high":97,"low":1200,"close":2022,"change":384,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2022},"2025-07-15",-4.09,138000,{"date":2034,"open":2022,"high":97,"low":1433,"close":1915,"change":567,"percent_change":1215,"volume":2035,"transactions":9,"vwap":1915},"2025-07-14",179800,{"date":2037,"open":1552,"high":2038,"low":2039,"close":2022,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2022},"2025-07-11",4.73,4.421,-0.38,-7.87,188200,{"date":2044,"open":1552,"high":1531,"low":2045,"close":1821,"change":363,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1821},"2025-07-10",4.611,2.11,173000,{"date":2049,"open":1491,"high":1525,"low":2050,"close":2038,"change":957,"percent_change":97,"volume":2051,"transactions":9,"vwap":2038},"2025-07-09",4.445,163200,{"date":2053,"open":1387,"high":1926,"low":1480,"close":1506,"change":957,"percent_change":1531,"volume":2054,"transactions":9,"vwap":1506},"2025-07-08",189900,{"date":2056,"open":1433,"high":1486,"low":1463,"close":1480,"change":235,"percent_change":1482,"volume":1751,"transactions":9,"vwap":1480},"2025-07-07",{"date":2058,"open":2059,"high":1200,"low":1472,"close":1433,"change":197,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1433},"2025-07-03",4.24,1.88,61300,{"date":2063,"open":1393,"high":1470,"low":1371,"close":1463,"change":461,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1463},"2025-07-02",3.15,170500,{"date":2067,"open":1445,"high":2068,"low":1363,"close":1371,"change":325,"percent_change":2069,"volume":1697,"transactions":9,"vwap":1371},"2025-07-01",4.255,-1.67,{"date":2071,"open":1433,"high":1433,"low":2072,"close":1235,"change":1343,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1235},"2025-06-30",4.131,-2.33,158600,{"date":2076,"open":1235,"high":1200,"low":1353,"close":1470,"change":1264,"percent_change":1293,"volume":2077,"transactions":9,"vwap":1470},"2025-06-27",361000,{"date":2079,"open":1472,"high":1463,"low":1227,"close":1413,"change":1343,"percent_change":973,"volume":2080,"transactions":9,"vwap":1413},"2025-06-26",271900,{"date":2082,"open":1836,"high":1608,"low":2083,"close":2059,"change":1434,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2059},"2025-06-25",4.061,-7.22,8225500,{"date":2087,"open":1207,"high":1552,"low":1207,"close":1492,"change":285,"percent_change":2088,"volume":1367,"transactions":9,"vwap":1492},"2025-06-24",0.88,{"date":2090,"open":1920,"high":2091,"low":1207,"close":1207,"change":1332,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1207},"2025-06-23",4.768,-5.43,73200,{"date":2095,"open":1552,"high":1529,"low":1926,"close":1575,"change":844,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1575},"2025-06-20",1.91,240900,{"date":2099,"open":1836,"high":1519,"low":1235,"close":1552,"change":992,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1552},"2025-06-18",-4.08,181500,{"date":2103,"open":1876,"high":2104,"low":2105,"close":1812,"change":1180,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1812},"2025-06-17",5.29,4.885,-5.59,87000,{"date":2109,"open":1836,"high":1588,"low":1836,"close":1588,"change":1750,"percent_change":1643,"volume":2110,"transactions":9,"vwap":1588},"2025-06-16",51100,{"date":2112,"open":1806,"high":1512,"low":2113,"close":1812,"change":787,"percent_change":2114,"volume":1932,"transactions":9,"vwap":1812},"2025-06-13",4.845,-2.58,{"date":2116,"open":1562,"high":1588,"low":1806,"close":1536,"change":624,"percent_change":1564,"volume":2117,"transactions":9,"vwap":1536},"2025-06-12",35600,{"date":2119,"open":1237,"high":2120,"low":2121,"close":1562,"change":787,"percent_change":1646,"volume":2122,"transactions":9,"vwap":1562},"2025-06-11",5.28,5.051,111300,{"date":2124,"open":1237,"high":1748,"low":1609,"close":1530,"change":1343,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1530},"2025-06-10",-1.89,73800,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":384,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-09",5.57,5.23,5.3,-3.46,65300,{"date":2135,"open":1876,"high":1765,"low":1541,"close":2136,"change":2137,"percent_change":772,"volume":2138,"transactions":9,"vwap":2136},"2025-06-06",5.49,0.36,297400,{"date":2140,"open":1817,"high":2141,"low":2142,"close":1595,"change":723,"percent_change":1802,"volume":2143,"transactions":9,"vwap":1595},"2025-06-05",5.295,5.061,49800,{"date":2145,"open":1541,"high":1624,"low":1826,"close":1537,"change":559,"percent_change":326,"volume":2146,"transactions":9,"vwap":1537},"2025-06-04",57600,{"date":2148,"open":1562,"high":1617,"low":1558,"close":1609,"change":599,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1609},"2025-06-03",2.18,79400,{"date":2152,"open":1821,"high":1817,"low":1214,"close":1512,"change":957,"percent_change":1223,"volume":2153,"transactions":9,"vwap":1512},"2025-06-02",46700,{"date":2155,"open":1806,"high":1608,"low":1184,"close":1821,"change":422,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1821},"2025-05-30",-1.83,27900,{"date":2159,"open":1574,"high":2160,"low":1531,"close":1529,"change":559,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1529},"2025-05-29",5.014,-1.01,36100,{"date":2164,"open":1518,"high":1537,"low":2165,"close":1608,"change":197,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1608},"2025-05-28",4.794,1.64,56200,{"date":2169,"open":1849,"high":1826,"low":2170,"close":1511,"change":799,"percent_change":282,"volume":2171,"transactions":9,"vwap":1511},"2025-05-27",4.63,80800,{"date":2173,"open":1222,"high":1915,"low":1505,"close":1967,"change":208,"percent_change":715,"volume":2174,"transactions":9,"vwap":1967},"2025-05-23",29000,{"date":2176,"open":1920,"high":1812,"low":1967,"close":1915,"change":113,"percent_change":1599,"volume":2177,"transactions":9,"vwap":1915},"2025-05-22",55900,{"date":2179,"open":1205,"high":1826,"low":1967,"close":97,"change":933,"percent_change":2180,"volume":2181,"transactions":9,"vwap":97},"2025-05-21",-4.71,75600,{"date":2183,"open":1927,"high":2184,"low":1927,"close":1518,"change":567,"percent_change":1370,"volume":2185,"transactions":9,"vwap":1518},"2025-05-20",4.915,62600,{"date":2187,"open":800,"high":1519,"low":1186,"close":1849,"change":21,"percent_change":906,"volume":2188,"transactions":9,"vwap":1849},"2025-05-19",65900,{"date":2190,"open":1915,"high":1214,"low":1222,"close":1194,"change":1264,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1194},"2025-05-16",3.52,93400,{"date":2194,"open":1575,"high":2195,"low":2022,"close":1919,"change":450,"percent_change":2196,"volume":959,"transactions":9,"vwap":1919},"2025-05-15",4.826,-8.08,{"date":2198,"open":1630,"high":1530,"low":1573,"close":1573,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1573},"2025-05-14",-0.195,-3.79,91700,{"date":2203,"open":1624,"high":2204,"low":1537,"close":2205,"change":2206,"percent_change":1453,"volume":2207,"transactions":9,"vwap":2205},"2025-05-13",5.387,5.145,-0.075,43300,{"date":2209,"open":2120,"high":1166,"low":1817,"close":1624,"change":844,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1624},"2025-05-12",1.75,78500,{"date":2213,"open":1624,"high":1166,"low":2214,"close":1595,"change":21,"percent_change":1855,"volume":2215,"transactions":9,"vwap":1595},"2025-05-09",5.025,96100,{"date":2217,"open":1589,"high":1617,"low":1192,"close":1609,"change":235,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1609},"2025-05-08",-0.58,69700,{"date":2221,"open":1588,"high":2222,"low":1537,"close":1551,"change":197,"percent_change":2027,"volume":2223,"transactions":9,"vwap":1551},"2025-05-07",5.355,88000,{"date":2225,"open":1772,"high":1772,"low":1895,"close":1537,"change":663,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1537},"2025-05-06",-9.09,103200,{"date":2229,"open":1099,"high":2230,"low":1105,"close":1092,"change":335,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1092},"2025-05-05",5.79,-2.43,43200,{"date":2234,"open":1078,"high":2235,"low":2236,"close":2237,"change":723,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-02",5.97,5.65,5.75,0.52,115700,{"date":2241,"open":1099,"high":1645,"low":2242,"close":2243,"change":197,"percent_change":1532,"volume":2244,"transactions":9,"vwap":2243},"2025-05-01",5.502,5.72,125500,{"date":2246,"open":1530,"high":1569,"low":2247,"close":1569,"change":1822,"percent_change":672,"volume":2032,"transactions":9,"vwap":1569},"2025-04-30",5.099,{"date":2249,"open":1895,"high":2250,"low":1882,"close":2130,"change":1399,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2130},"2025-04-29",5.393,2.35,305300,{"date":2254,"open":2255,"high":2256,"low":1558,"close":1589,"change":1599,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1589},"2025-04-28",5.24,5.405,-4.13,80400,{"date":2260,"open":2136,"high":2261,"low":1817,"close":1177,"change":266,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1177},"2025-04-25",5.676,-3.09,69500,{"date":2265,"open":1092,"high":2266,"low":1110,"close":1105,"change":972,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1105},"2025-04-24",5.685,-3.17,85400,{"date":2270,"open":1580,"high":2237,"low":1166,"close":1090,"change":2137,"percent_change":282,"volume":2271,"transactions":9,"vwap":1090},"2025-04-23",187100,{"date":180,"open":1609,"high":1580,"low":1541,"close":2273,"change":951,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},5.32,3.3,97400]