[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNPX":3,"homepage-market-summary":30,"stock-historical-GNPX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNPX","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},"Genprex, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Genprex Inc is a clinical-stage gene therapy company focused on developing life-changing therapies for patients with cancer and diabetes. Its technologies are designed to administer disease-fighting genes to provide new therapies for large patient populations with cancer and diabetes who currently have limited treatment options. Genprex's oncology program utilizes its systemic, non-viral Oncoprex Delivery System, which encapsulates the gene-expressing plasmids using lipid-based nanoparticles in a lipoplex form. The company's product candidate, Reqorsa Gene Therapy (quaratusugene ozeplasmid), is initially being developed in combination with prominent, approved cancer drugs to treat Non-Small Cell Lung Cancer (NSCLC) and Small Cell Lung Cancer (SCLC).","13","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.63,2.56,2.75,2.55,0.07,2.73,113373.072988,1581,2.6396,55,0.42300001,663788.669246128,4,2140,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},493714,180205741.311532,-76.73,"2025-04-22",[181,182,191,201,210,220,231,240,251,259,269,276,286,295,305,312,321,329,338,344,353,361,371,380,390,399,407,418,427,435,443,451,458,468,478,488,499,510,519,528,538,546,555,565,575,586,596,607,618,629,638,649,659,670,681,688,697,705,714,721,729,738,747,754,761,769,778,787,795,803,811,819,828,835,842,848,854,863,871,879,886,893,899,907,915,923,931,939,946,954,962,970,977,982,988,996,1003,1010,1017,1024,1030,1036,1042,1050,1056,1064,1069,1078,1084,1090,1097,1103,1107,1110,1115,1122,1130,1135,1141,1147,1151,1157,1162,1167,1176,1182,1189,1196,1204,1210,1217,1222,1229,1236,1241,1247,1253,1258,1265,1271,1276,1280,1284,1289,1294,1298,1304,1309,1313,1316,1319,1326,1333,1340,1347,1354,1360,1363,1367,1372,1376,1380,1384,1391,1396,1403,1409,1417,1422,1429,1436,1441,1445,1451,1459,1465,1471,1476,1482,1489,1495,1503,1508,1514,1519,1523,1527,1533,1536,1540,1546,1550,1554,1559,1564,1569,1573,1577,1583,1589,1593,1600,1607,1614,1618,1624,1629,1633,1638,1644,1650,1655,1659,1663,1670,1675,1678,1682,1689,1694,1702,1708,1715,1721,1726,1732,1739,1745,1752,1761,1769,1777,1786,1794,1802,1811,1818,1826,1834,1841,1850,1859,1868,1876,1883,1889,1897,1904,1911,1917,1925,1932,1937,1940,1947,1954,1960,1967,1972,1979,1986,1992,1998,2004,2012,2020,2029,2032,2038,2042,2049,2055,2061,2067,2073,2078,2083,2087,2091,2095,2101,2107,2111,2116,2121,2127,2133,2137,2145,2148,2153,2157,2163,2168,2172,2175,2180,2186,2193,2197,2202,2208,2215,2219,2223,2228,2232,2239,2244,2250,2254,2258,2263,2268,2272,2277,2282,2287,2292,2295,2298,2302,2307,2312,2318,2324,2331,2337,2342,2348,2353,2357,2363,2369,2373,2377,2385,2391,2395,2401,2404,2410,2414,2418,2421,2425,2429,2433,2437,2442,2445,2449,2452,2456,2461,2465,2470,2474,2478,2481,2486,2489,2493,2499,2503],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.98,2.5302,-0.36,-12.33,148264.315164,1718,2.6865,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":20,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.82,3.06,2.76,2.92,2.46,181438.730143,1439,2.9132,{"date":202,"open":193,"high":203,"low":21,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.9,2.85,0.04,1.42,103445.395786,1440,2.8064,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.41,2.7,2.81,-0.48,-14.59,568365.196879,5464,3.0064,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.54,3.55,3.2601,3.29,-0.23,-6.53,119921.631824,1375,3.3982,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":226,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.66,3.36,3.52,-6.13,248937.640289,2632,3.4756,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.76,4.2,3.42,3.75,0.21,5.93,2497876.861674,19870,3.891,{"date":252,"open":222,"high":253,"low":254,"close":222,"change":107,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.6,3.47,1.72,108884.113292,1028,3.559,{"date":260,"open":261,"high":262,"low":263,"close":261,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.48,3.65,3.46,0.03,0.87,116906.004725,2458,3.5602,{"date":270,"open":271,"high":253,"low":88,"close":271,"change":112,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.45,-0.29,57571.538,821,3.4596,{"date":277,"open":278,"high":279,"low":280,"close":263,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.5,3.58,3.34,0.05,1.47,74367.556204,1284,3.4102,{"date":287,"open":288,"high":212,"low":289,"close":212,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",3.35,3.26,0.1,3.02,27402.922757,709,3.3525,{"date":296,"open":271,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",3.475,3.3,3.31,-0.14,-4.06,24982.638358,492,3.3845,{"date":306,"open":288,"high":307,"low":288,"close":271,"change":290,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",3.569,2.99,43028.04967,602,3.4743,{"date":313,"open":314,"high":315,"low":316,"close":288,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",3.39,3.43,3.33,0,28159.030472,651,3.378,{"date":322,"open":323,"high":324,"low":299,"close":288,"change":325,"percent_change":326,"volume":327,"transactions":274,"vwap":328},"2026-09-10",3.38,3.44,-0.08,-2.33,30351.3672,3.3855,{"date":330,"open":222,"high":331,"low":332,"close":315,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.57,3.3606,-0.11,-3.11,25902.017582,615,3.4887,{"date":339,"open":254,"high":262,"low":244,"close":222,"change":205,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.14,29093.191606,559,3.5499,{"date":345,"open":253,"high":346,"low":347,"close":278,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",3.6052,3.3873,0.075,2.19,37631.997112,571,3.5315,{"date":354,"open":235,"high":331,"low":88,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",3.425,-0.085,-2.42,48623.229312,846,3.4438,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",3.51,3.61,3.49,-0.04,-1.13,37969.865,785,3.5461,{"date":372,"open":373,"high":374,"low":263,"close":223,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",3.62,3.64,-0.16,-4.31,41393.099363,728,3.5359,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":205,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",3.73,3.84,3.63,3.71,1.09,40740.778361,641,3.7106,{"date":391,"open":392,"high":245,"low":393,"close":394,"change":107,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",3.68,3.6301,3.67,1.66,55896.060721,805,3.6797,{"date":400,"open":401,"high":402,"low":331,"close":364,"change":186,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.95,4.02,-9.07,197359.112295,2601,3.826,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",3.99,4.07,3.9301,3.97,-0.03,-0.75,28355.906406,456,3.9951,{"date":419,"open":402,"high":420,"low":421,"close":28,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",4.1699,3.9505,-0.02,-0.5,72204.878995,831,4.0353,{"date":428,"open":402,"high":429,"low":430,"close":402,"change":20,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",4.12,3.9364,1.77,54102.183541,1013,4.0322,{"date":436,"open":437,"high":438,"low":439,"close":401,"change":317,"percent_change":317,"volume":440,"transactions":441,"vwap":442},"2026-08-21",3.9,4.2887,3.86,96475.216309,1670,4.0471,{"date":444,"open":409,"high":445,"low":446,"close":401,"change":366,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",4.05,3.8801,-1,70032.989296,1248,3.9554,{"date":452,"open":439,"high":453,"low":454,"close":409,"change":205,"percent_change":102,"volume":455,"transactions":456,"vwap":457},"2026-08-19",4.16,3.85,204263.859129,2578,3.9614,{"date":459,"open":460,"high":461,"low":462,"close":401,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",4.24,4.83,3.83,-0.525,-11.73,4225016.574828,51826,5.0383,{"date":469,"open":243,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",4.8921,4.06,4.475,0.155,3.59,237888.725907,2431,4.5328,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",4.92,4.255,4.32,-0.55,-11.29,90337.953663,1161,4.5192,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",4.69,5.2373,4.68,4.87,0.14,2.96,94222.912993,1479,4.9899,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",4.43,4.85,4.2506,4.73,0.26,5.82,69457.744354,1593,4.6401,{"date":511,"open":471,"high":512,"low":471,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",4.74,4.47,0.28,6.68,151795.263242,1750,4.4853,{"date":520,"open":521,"high":522,"low":402,"close":523,"change":325,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",4.46,4.5752,4.19,-1.87,114211.024567,1699,4.2859,{"date":529,"open":530,"high":531,"low":460,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",4.31,4.4738,4.27,-0.17,-3.83,73379.749495,1759,4.3356,{"date":539,"open":540,"high":541,"low":28,"close":542,"change":317,"percent_change":317,"volume":543,"transactions":544,"vwap":545},"2026-08-06",4.45,4.55,4.44,146190.648791,4370,4.2631,{"date":547,"open":460,"high":548,"low":549,"close":542,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",4.56,4.1501,0.02,0.45,97805.057303,2438,4.3303,{"date":556,"open":492,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",4.94,4.11,4.42,-0.33,-6.95,393877.297461,7892,4.447,{"date":566,"open":567,"high":568,"low":96,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",5.06,5.458,4.75,-1.24,-20.7,2212702.499858,32652,5.9305,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",6.02,6.2556,5.63,5.99,-0.07,-1.16,28803.983946,11458,5.8672,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",7.16,5.945,6.06,-1.06,-14.89,39053.653377,11459,6.3751,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",8.065,8.07,7.11,7.12,-0.91,-11.33,19948.759248,6011,7.6064,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",7.65,8.27,7.6,8.03,0.295,3.81,11811.84547,470,7.9397,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",7.76,8.1,7.55,7.735,-0.075,-0.96,11848.597361,408,7.7711,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":142,"percent_change":532,"volume":635,"transactions":636,"vwap":637},"2026-07-24",7.57,8.01,7.39,7.81,12918.669969,417,7.6916,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",8.0751,8.105,7.264,7.49,-0.92,-10.94,19577.247759,650,7.5495,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":567,"volume":656,"transactions":657,"vwap":658},"2026-07-22",7.98,8.5,7.77,8.41,0.405,24044.335659,936,8.2502,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",7.18,8.17,6.99,8.005,0.795,11.03,15488.658596,855,7.6134,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",7.43,7.48,6.715,7.21,-0.46,-6,27489.657232,1257,7.1094,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":560,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-17",7.94,7.01,7.67,-4.12,375900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-16",9.57,9.99,7.7,8,-2.802,-25.94,54900,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",10.12,11.396,10.802,0.616,6.05,18677,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-14",11.308,11.462,10.142,10.186,-1.584,-13.46,17273,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":483,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-13",12.43,11.66,11.77,-4.46,4400,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",12.606,11.924,12.32,11.764,2115.83,2232,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",0.56099999,0.58999997,0.551,0.55599999,-0.008,-1.42,63300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",0.57999998,0.58499998,0.52999997,0.56400001,-0.027,-4.57,211500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":413,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",0.66399997,0.56999999,0.59100002,-4.83,155500,{"date":755,"open":756,"high":757,"low":740,"close":758,"change":759,"percent_change":634,"volume":760,"transactions":9,"vwap":758},"2026-07-06",0.60600001,0.70899999,0.62099999,0.045,774300,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",0.54000002,0.58899999,0.57599998,0.042,7.87,236000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",0.50999999,0.546,0.5,0.53399998,0.015,2.89,114300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",0.51099998,0.528,0.486,0.51899999,0.014,2.77,169100,{"date":788,"open":742,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",0.537,0.491,0.505,0.01,2.02,270700,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",0.49000001,0.51999998,0.495,0.024,5.1,204500,{"date":804,"open":782,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",0.49700001,0.46399999,0.47099999,-0.012,-2.48,118100,{"date":812,"open":742,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",0.53200001,0.47999999,0.48300001,-0.038,-7.29,195100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",0.55000001,0.55500001,0.51700002,0.52100003,-0.029,-5.27,156200,{"date":829,"open":830,"high":830,"low":831,"close":821,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-06-22",0.59200001,0.52200001,-0.042,-7.09,351300,{"date":836,"open":837,"high":838,"low":814,"close":830,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":830},"2026-06-18",0.48899999,0.63,0.109,22.57,1609100,{"date":843,"open":26,"high":844,"low":26,"close":815,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":815},"2026-06-17",0.50800002,0.047,10.78,708000,{"date":849,"open":814,"high":814,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",0.43599999,-0.051,-10.47,431900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",0.61000001,0.62,0.48199999,0.48699999,-0.153,-23.91,1620000,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",0.64999998,0.69599998,0.63999999,-0.014,-2.14,183800,{"date":872,"open":867,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",0.67400002,0.62400001,0.65399998,0.018,2.83,127900,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":825,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-10",0.648,0.67000002,0.63599998,-4.36,109100,{"date":887,"open":888,"high":888,"low":867,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",0.68000001,0.66500002,-0.006,-0.89,176400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":800,"percent_change":385,"volume":898,"transactions":9,"vwap":897},"2026-06-08",0.65100002,0.685,0.671,195800,{"date":900,"open":896,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",0.70099998,0.634,0.64700001,-0.048,-6.91,443400,{"date":908,"open":909,"high":910,"low":896,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",0.71499997,0.74000001,0.69499999,-0.025,-3.47,186100,{"date":916,"open":917,"high":910,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",0.73100001,0.71100003,0.72000003,-0.015,-2.04,185700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":920,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",0.75199997,0.75300002,0.72799999,0.73500001,-2,202200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":413,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-01",0.78200001,0.79000002,0.722,0.75,-3.85,404800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":920,"percent_change":945,"volume":794,"transactions":9,"vwap":944},"2026-05-29",0.78600001,0.80599999,0.77100003,0.77999997,-1.89,{"date":947,"open":948,"high":949,"low":941,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",0.80000001,0.80900002,0.79500002,0.019,2.45,341000,{"date":955,"open":956,"high":934,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",0.77899998,0.76300001,0.77600002,0.004,0.52,202300,{"date":963,"open":964,"high":965,"low":957,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",0.79699999,0.81999999,0.77200001,-0.049,-5.97,414900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":159,"volume":976,"transactions":9,"vwap":974},"2026-05-22",0.815,0.86000001,0.82099998,0.006,236800,{"date":978,"open":964,"high":965,"low":944,"close":972,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-05-21",0.025,3.16,124400,{"date":983,"open":984,"high":985,"low":910,"close":934,"change":986,"percent_change":122,"volume":987,"transactions":9,"vwap":934},"2026-05-20",0.76999998,0.79100001,0.002,214700,{"date":989,"open":990,"high":991,"low":957,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",0.79900002,0.81,0.78799999,-0.017,-2.11,188100,{"date":997,"open":998,"high":999,"low":985,"close":1000,"change":912,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",0.85000002,0.85500002,0.80500001,-3.01,292400,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",0.88,0.82999998,-0.031,-3.6,195300,{"date":1011,"open":973,"high":1012,"low":1013,"close":1014,"change":792,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",0.87400001,0.82599998,0.861,1.18,292800,{"date":1018,"open":1019,"high":1020,"low":974,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-13",0.84799999,0.85100001,0.021,2.53,197700,{"date":1025,"open":998,"high":1026,"low":1027,"close":1006,"change":920,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1006},"2026-05-12",0.85399997,0.81199998,-1.78,197000,{"date":1031,"open":1005,"high":1005,"low":1032,"close":1033,"change":912,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-11",0.83099997,0.84500003,-2.87,389500,{"date":1037,"open":1038,"high":1038,"low":1020,"close":265,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":265},"2026-05-08",0.88300002,0.005,0.58,224900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":912,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-07",0.88499999,0.89999998,0.86400002,0.86500001,-2.81,360600,{"date":1051,"open":1038,"high":1052,"low":1005,"close":1053,"change":1039,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",0.91000003,0.88999999,0.56,386400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1044,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1044},"2026-05-05",0.92000002,0.95200002,0.87099999,-0.054,-5.75,412800,{"date":1065,"open":1045,"high":46,"low":1053,"close":1066,"change":1021,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",0.93900001,2.29,875600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",0.94,0.97000003,0.90499997,0.91799998,-0.057,-5.85,396100,{"date":1079,"open":1045,"high":102,"low":1005,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",0.97500002,0.105,12.07,1473300,{"date":1085,"open":1052,"high":1086,"low":1014,"close":265,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":265},"2026-04-29",0.92500001,-0.055,-5.95,405200,{"date":1091,"open":1092,"high":1066,"low":1093,"close":1086,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1086},"2026-04-28",0.93000001,0.898,-0.005,-0.54,802600,{"date":1098,"open":89,"high":1099,"low":1058,"close":1092,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1092},"2026-04-27",1.03,-0.09,-8.82,732900,{"date":1104,"open":89,"high":89,"low":1105,"close":89,"change":317,"percent_change":317,"volume":1106,"transactions":9,"vwap":89},"2026-04-24",0.95999998,662500,{"date":1108,"open":1099,"high":386,"low":102,"close":89,"change":317,"percent_change":317,"volume":1109,"transactions":9,"vwap":89},"2026-04-23",751600,{"date":1111,"open":1112,"high":1112,"low":102,"close":89,"change":581,"percent_change":1113,"volume":1114,"transactions":9,"vwap":89},"2026-04-22",1.115,-6.42,1708000,{"date":1116,"open":1117,"high":1117,"low":1118,"close":386,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":386},"2026-04-21",1.32,1.04,-0.065,-5.63,13581300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-20",1.3,1.15,1.155,-0.145,-11.15,1017400,{"date":1131,"open":1124,"high":1132,"low":1133,"close":1124,"change":317,"percent_change":317,"volume":1134,"transactions":9,"vwap":1124},"2026-04-17",1.349,1.29,420800,{"date":1136,"open":82,"high":1137,"low":1138,"close":1124,"change":550,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1124},"2026-04-16",1.35,1.27,1.56,463700,{"date":1142,"open":1143,"high":1124,"low":1143,"close":1144,"change":20,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-15",1.21,1.28,5.79,346600,{"date":1148,"open":1149,"high":1138,"low":1143,"close":1143,"change":317,"percent_change":317,"volume":1150,"transactions":9,"vwap":1143},"2026-04-14",1.23,254100,{"date":1152,"open":1015,"high":1153,"low":1154,"close":1143,"change":107,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1143},"2026-04-13",1.298,1.17,5.22,511800,{"date":1158,"open":1124,"high":82,"low":1125,"close":1125,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1125},"2026-04-10",-0.15,-11.54,615400,{"date":1163,"open":1133,"high":1164,"low":1138,"close":1124,"change":112,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1124},"2026-04-09",1.355,-0.76,358900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",1.39,1.44,1.26,1.31,-0.06,-4.38,644100,{"date":1177,"open":1178,"high":1178,"low":1117,"close":1179,"change":325,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-07",1.46,1.37,-5.52,318900,{"date":1183,"open":1184,"high":1185,"low":206,"close":1186,"change":1100,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",1.52,1.57,1.45,-5.84,446200,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1193,"change":366,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",1.5,1.43,1.54,-2.53,397800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":226,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-01",1.81,1.82,1.55,1.58,-12.71,615500,{"date":1205,"open":1206,"high":1199,"low":1207,"close":1198,"change":205,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1198},"2026-03-31",1.73,1.725,2.26,152100,{"date":1211,"open":1212,"high":1213,"low":1206,"close":431,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":431},"2026-03-30",1.84,1.87,-0.05,-2.75,279400,{"date":1218,"open":1219,"high":1219,"low":1198,"close":1199,"change":1173,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1199},"2026-03-27",1.89,-3.19,185600,{"date":1223,"open":1224,"high":1225,"low":1213,"close":1226,"change":1173,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-26",1.91,1.93,1.88,-3.09,125400,{"date":1230,"open":1231,"high":1232,"low":1226,"close":1233,"change":281,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",1.92,1.97,1.94,2.65,200400,{"date":1237,"open":1219,"high":1231,"low":1238,"close":1219,"change":422,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1219},"2026-03-24",1.85,-1.05,177000,{"date":1242,"open":1243,"high":1244,"low":1238,"close":1224,"change":264,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1224},"2026-03-23",1.86,1.959,1.6,213700,{"date":1248,"open":1233,"high":1249,"low":1250,"close":1226,"change":366,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1226},"2026-03-20",1.96,1.83,-2.08,252800,{"date":1254,"open":1255,"high":1255,"low":1243,"close":1231,"change":1100,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1231},"2026-03-19",1.95,-4.48,296700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":112,"percent_change":423,"volume":1264,"transactions":9,"vwap":1263},"2026-03-18",2.07,2.081,1.98,2.01,783500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":793,"change":1214,"percent_change":357,"volume":1270,"transactions":9,"vwap":793},"2026-03-17",2.08,2.11,1.99,251400,{"date":1272,"open":1263,"high":1273,"low":1274,"close":1260,"change":107,"percent_change":308,"volume":1275,"transactions":9,"vwap":1260},"2026-03-16",2.12,2,513800,{"date":1277,"open":1255,"high":1278,"low":1224,"close":1263,"change":281,"percent_change":19,"volume":1279,"transactions":9,"vwap":1263},"2026-03-13",2.04,682500,{"date":1281,"open":1232,"high":1282,"low":1226,"close":1249,"change":366,"percent_change":929,"volume":1283,"transactions":9,"vwap":1249},"2026-03-12",1.975,290800,{"date":1285,"open":1263,"high":1286,"low":1287,"close":1274,"change":317,"percent_change":317,"volume":1288,"transactions":9,"vwap":1274},"2026-03-11",2.029,1.9,196900,{"date":1290,"open":1291,"high":1292,"low":1255,"close":1274,"change":550,"percent_change":102,"volume":1293,"transactions":9,"vwap":1274},"2026-03-10",2.0050001,2.06,477000,{"date":1295,"open":1226,"high":1296,"low":1212,"close":1262,"change":264,"percent_change":1193,"volume":1297,"transactions":9,"vwap":1262},"2026-03-09",2.025,469100,{"date":1299,"open":1269,"high":1300,"low":1301,"close":1255,"change":1214,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1255},"2026-03-06",2.028,1.935,-2.5,316400,{"date":1305,"open":1292,"high":1306,"low":1249,"close":1274,"change":581,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1274},"2026-03-05",2.092,-3.38,245700,{"date":1310,"open":1292,"high":1311,"low":1232,"close":1260,"change":20,"percent_change":278,"volume":1312,"transactions":9,"vwap":1260},"2026-03-04",2.14,451300,{"date":1314,"open":1233,"high":1273,"low":1224,"close":1274,"change":792,"percent_change":773,"volume":1315,"transactions":9,"vwap":1274},"2026-03-03",640000,{"date":1317,"open":1287,"high":1274,"low":1219,"close":1269,"change":112,"percent_change":423,"volume":1318,"transactions":9,"vwap":1269},"2026-03-02",368000,{"date":1320,"open":1321,"high":1322,"low":1232,"close":1274,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1274},"2026-02-27",2.1,2.134,-0.13,-6.1,457500,{"date":1327,"open":1274,"high":1328,"low":1225,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-26",2.145,2.13,0.12,5.97,626600,{"date":1334,"open":1335,"high":1336,"low":1224,"close":1263,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1263},"2026-02-25",2.15,2.2,-0.21,-9.46,1523000,{"date":1341,"open":1342,"high":1343,"low":1321,"close":1344,"change":1214,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-24",2.4,2.609,2.22,-2.2,6453300,{"date":1348,"open":1231,"high":1349,"low":1350,"close":1351,"change":53,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",2.42,1.841,2.27,27.53,9540900,{"date":1355,"open":1250,"high":1238,"low":1356,"close":1357,"change":325,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-20",1.75,1.78,-4.3,223600,{"date":1361,"open":1213,"high":1287,"low":1356,"close":1243,"change":317,"percent_change":317,"volume":1362,"transactions":9,"vwap":1243},"2026-02-19",150400,{"date":1364,"open":1365,"high":1224,"low":1357,"close":1243,"change":107,"percent_change":316,"volume":1366,"transactions":9,"vwap":1243},"2026-02-18",1.8,141100,{"date":1368,"open":1249,"high":1269,"low":1357,"close":1365,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1365},"2026-02-17",-0.22,-10.89,285200,{"date":1373,"open":1263,"high":1329,"low":1269,"close":793,"change":422,"percent_change":1374,"volume":1375,"transactions":9,"vwap":793},"2026-02-13",-0.98,100100,{"date":1377,"open":1335,"high":1335,"low":1269,"close":1278,"change":375,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1278},"2026-02-12",-7.27,287400,{"date":1381,"open":349,"high":1344,"low":1382,"close":1336,"change":205,"percent_change":1238,"volume":1383,"transactions":9,"vwap":1336},"2026-02-11",2.05,155100,{"date":1385,"open":1386,"high":1387,"low":1329,"close":1388,"change":366,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-10",2.17,2.28,2.16,-1.82,252700,{"date":1392,"open":1393,"high":1067,"low":1394,"close":1336,"change":317,"percent_change":317,"volume":1395,"transactions":9,"vwap":1336},"2026-02-09",2.24,2.111,216700,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1336,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1336},"2026-02-06",2.03,2.235,0.24,12.24,283100,{"date":1404,"open":1388,"high":1405,"low":1287,"close":1249,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1249},"2026-02-05",2.23,-0.25,-11.31,454700,{"date":1410,"open":1411,"high":1349,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-04",2.41,2.18,2.21,-0.19,-7.92,291400,{"date":1418,"open":19,"high":1419,"low":1336,"close":1342,"change":1100,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1342},"2026-02-03",2.573,-3.61,716900,{"date":1423,"open":1424,"high":1425,"low":197,"close":1426,"change":533,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-02",2.67,2.72,2.49,-6.39,750500,{"date":1430,"open":1234,"high":204,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-30",2.54,2.66,0.2,8.13,1968200,{"date":1437,"open":1067,"high":1438,"low":1321,"close":197,"change":1400,"percent_change":1439,"volume":1440,"transactions":9,"vwap":197},"2026-01-29",3.11,10.81,6957500,{"date":1442,"open":1411,"high":1411,"low":1412,"close":1344,"change":300,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1344},"2026-01-28",-5.93,436200,{"date":1446,"open":952,"high":1447,"low":1393,"close":1448,"change":581,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-27",2.47,2.36,-2.88,338200,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-26",2.84,2.39,2.43,-0.41,-14.44,729500,{"date":1460,"open":1461,"high":1462,"low":21,"close":1453,"change":1100,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1453},"2026-01-23",2.91,2.968,-3.07,433700,{"date":1466,"open":196,"high":1467,"low":195,"close":1468,"change":290,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",3.04,2.93,3.53,529700,{"date":1472,"open":877,"high":1473,"low":1474,"close":877,"change":792,"percent_change":152,"volume":1475,"transactions":9,"vwap":877},"2026-01-21",3.01,2.746,762900,{"date":1477,"open":1478,"high":1479,"low":16,"close":193,"change":1480,"percent_change":677,"volume":1481,"transactions":9,"vwap":193},"2026-01-20",2.94,3.18,-0.18,777400,{"date":1483,"open":288,"high":1484,"low":214,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-16",3.375,3,-0.3,-9.09,1729200,{"date":1490,"open":81,"high":1491,"low":1468,"close":298,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":298},"2026-01-15",3.56,0.43,14.98,3056400,{"date":1496,"open":1497,"high":1498,"low":1321,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-14",2.38,2.88,2.87,0.47,19.58,2825600,{"date":1504,"open":1431,"high":17,"low":1344,"close":1342,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1342},"2026-01-13",-0.2,-7.69,995700,{"date":1509,"open":1510,"high":18,"low":1336,"close":1511,"change":127,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-12",2.34,2.6,18.18,3677000,{"date":1515,"open":1398,"high":1516,"low":1255,"close":1336,"change":1433,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1336},"2026-01-09",2.59,10,3325200,{"date":1520,"open":1365,"high":1278,"low":431,"close":1274,"change":1521,"percent_change":506,"volume":1522,"transactions":9,"vwap":1274},"2026-01-08",0.11,512300,{"date":1524,"open":1255,"high":1398,"low":1525,"close":1219,"change":317,"percent_change":317,"volume":1526,"transactions":9,"vwap":1219},"2026-01-07",1.785,1043300,{"date":1528,"open":1226,"high":1233,"low":1529,"close":1219,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1219},"2026-01-06",1.71,0.09,5,1847800,{"date":1534,"open":1199,"high":1243,"low":431,"close":1365,"change":792,"percent_change":1054,"volume":1535,"transactions":9,"vwap":1365},"2026-01-05",197400,{"date":1537,"open":1356,"high":1212,"low":255,"close":1538,"change":205,"percent_change":1067,"volume":1539,"transactions":9,"vwap":1538},"2026-01-02",1.79,204700,{"date":1541,"open":1542,"high":1543,"low":1529,"close":1356,"change":112,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1356},"2025-12-31",1.76,1.805,-0.57,187100,{"date":1547,"open":431,"high":1226,"low":1548,"close":1542,"change":317,"percent_change":317,"volume":1549,"transactions":9,"vwap":1542},"2025-12-30",1.74,281700,{"date":1551,"open":1365,"high":1250,"low":1529,"close":1542,"change":413,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2025-12-29",-1.68,324700,{"date":1555,"open":1243,"high":1556,"low":1356,"close":1538,"change":581,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1538},"2025-12-26",1.875,-3.76,120200,{"date":1560,"open":1213,"high":1561,"low":1198,"close":1243,"change":413,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1243},"2025-12-24",1.915,-1.59,148900,{"date":1565,"open":1274,"high":1263,"low":1566,"close":1219,"change":1567,"percent_change":968,"volume":1568,"transactions":9,"vwap":1219},"2025-12-23",1.845,-0.12,204600,{"date":1570,"open":1386,"high":1571,"low":1269,"close":1263,"change":1567,"percent_change":1120,"volume":1572,"transactions":9,"vwap":1263},"2025-12-22",2.175,180600,{"date":1574,"open":1336,"high":1393,"low":1398,"close":1329,"change":366,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1329},"2025-12-19",-1.84,199300,{"date":1578,"open":1579,"high":1580,"low":1335,"close":1386,"change":1159,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1386},"2025-12-18",2.35,2.393,-6.47,116700,{"date":1584,"open":1342,"high":952,"low":1585,"close":1586,"change":333,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",2.3,2.32,-4.53,83600,{"date":1590,"open":17,"high":17,"low":1586,"close":1455,"change":1159,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1455},"2025-12-16",-5.81,250600,{"date":1594,"open":203,"high":196,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-15",2.57,2.58,-0.26,-9.15,120000,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1453,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1453},"2025-12-12",3.17,2.51,-0.4,-12.35,406000,{"date":1608,"open":1609,"high":280,"low":1610,"close":1611,"change":1100,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-11",3.32,3.22,3.24,-2.7,104200,{"date":1615,"open":314,"high":314,"low":1611,"close":316,"change":1530,"percent_change":1616,"volume":1617,"transactions":9,"vwap":316},"2025-12-10",2.78,109600,{"date":1619,"open":314,"high":1620,"low":1621,"close":1611,"change":1159,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1611},"2025-12-09",3.415,3.15,-4.42,176900,{"date":1625,"open":263,"high":1626,"low":289,"close":314,"change":264,"percent_change":1627,"volume":1628,"transactions":9,"vwap":314},"2025-12-08",3.493,0.89,220600,{"date":1630,"open":365,"high":222,"low":1610,"close":234,"change":792,"percent_change":1631,"volume":1632,"transactions":9,"vwap":234},"2025-12-05",0.3,300800,{"date":1634,"open":81,"high":392,"low":1635,"close":288,"change":960,"percent_change":1636,"volume":1637,"transactions":9,"vwap":288},"2025-12-04",3.084,18.37,1862500,{"date":1639,"open":1640,"high":308,"low":1641,"close":877,"change":1530,"percent_change":1642,"volume":1643,"transactions":9,"vwap":877},"2025-12-03",2.79,2.61,3.28,619100,{"date":1645,"open":204,"high":1646,"low":213,"close":1647,"change":333,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-02",2.86,2.74,-3.86,119500,{"date":1651,"open":495,"high":495,"low":1652,"close":204,"change":333,"percent_change":1653,"volume":1654,"transactions":9,"vwap":204},"2025-12-01",2.8,-3.72,81300,{"date":1656,"open":1657,"high":1473,"low":1461,"close":495,"change":107,"percent_change":1260,"volume":1658,"transactions":9,"vwap":495},"2025-11-28",2.95,74700,{"date":1660,"open":203,"high":1473,"low":877,"close":203,"change":1214,"percent_change":1661,"volume":1662,"transactions":9,"vwap":203},"2025-11-26",-1.69,192000,{"date":1664,"open":193,"high":1665,"low":1666,"close":1657,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1657},"2025-11-25",3.023,2.781,0.15,5.36,126700,{"date":1671,"open":1498,"high":1672,"low":785,"close":1652,"change":1505,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1652},"2025-11-24",3.08,-6.67,169700,{"date":1676,"open":980,"high":980,"low":204,"close":1485,"change":375,"percent_change":1677,"volume":1572,"transactions":9,"vwap":1485},"2025-11-21",-5.06,{"date":1679,"open":263,"high":279,"low":1680,"close":980,"change":1480,"percent_change":1681,"volume":1209,"transactions":9,"vwap":980},"2025-11-20",3.14,-5.39,{"date":1683,"open":374,"high":1684,"low":1685,"close":280,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":280},"2025-11-19",3.87,3.23,-0.35,-9.49,293900,{"date":1690,"open":532,"high":532,"low":1609,"close":1691,"change":1686,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-18",3.69,-8.66,1010700,{"date":1695,"open":501,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-17",4.489,3.946,4.04,-0.39,-8.8,215900,{"date":1703,"open":410,"high":1704,"low":412,"close":501,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":501},"2025-11-14",4.49,0.29,7,207500,{"date":1709,"open":1710,"high":1711,"low":445,"close":1712,"change":676,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-13",4.6,4.689,4.14,-10,289300,{"date":1716,"open":1717,"high":1531,"low":402,"close":1710,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1710},"2025-11-12",4.15,0.55,13.58,770800,{"date":1722,"open":1723,"high":410,"low":437,"close":445,"change":281,"percent_change":1724,"volume":1725,"transactions":9,"vwap":445},"2025-11-11",3.92,1.25,206600,{"date":1727,"open":1728,"high":1729,"low":437,"close":28,"change":1337,"percent_change":1730,"volume":1731,"transactions":9,"vwap":28},"2025-11-10",4.37,4.58,-4.99,243300,{"date":1733,"open":1734,"high":1735,"low":453,"close":1736,"change":215,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-07",4.71,4.755,4.21,-10.23,230600,{"date":1740,"open":1741,"high":1742,"low":1710,"close":490,"change":582,"percent_change":1743,"volume":1744,"transactions":9,"vwap":490},"2025-11-06",5.96,6.3,-19.83,416300,{"date":1746,"open":1747,"high":1748,"low":1710,"close":1749,"change":1125,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-05",4.61,6.25,5.85,24.47,497100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-04",5.02,5.18,4.623,4.7,-0.6,-11.32,194700,{"date":1762,"open":1763,"high":1764,"low":1755,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-03",5.37,5.78,5.3,-0.47,-8.15,192600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":423,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-31",6.08,6.222,5.73,5.77,-7.97,215800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-30",6.42,6.77,6.18,6.27,-0.37,-5.57,191000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1686,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-29",6.92,7.19,6.51,6.64,-5.01,343000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":663,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":663},"2025-10-28",9.52,9.891,6.62,-1.76,-20.11,4502400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-27",8.8,9.2,8.633,8.75,-0.86,-8.95,222400,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":551,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-24",8.38,10.1,9.61,4.91,452800,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-23",11.34,7.71,9.16,-1.8,-16.42,5637600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1095,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-22",10.194,11,8.84,10.96,-4.7,317800,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1302,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-21",12.97,10.11,11.5,-17.86,259200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-20",17.15,17.55,13.35,14,-4.15,-22.87,344758,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-17",16.85,20.7,16.75,18.15,-5.65,-23.74,1033620,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-16",33.35,34.25,21.049999,23.8,-18.2,-43.33,1132196,{"date":1869,"open":1870,"high":25,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-15",24,22.8,42,29.35,232.02,18618790,{"date":1877,"open":1878,"high":1879,"low":1517,"close":1880,"change":1657,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-14",10.3,12.95,12.65,30.41,1016150,{"date":1884,"open":1878,"high":1885,"low":652,"close":1886,"change":483,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-13",10.45,9.7,-5.37,61570,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-10",10.5,11.4,10.25,-1.3,-11.26,61394,{"date":1898,"open":1899,"high":1846,"low":1829,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-09",12,11.55,-0.65,-5.33,105544,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1321,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-08",10.05,12.25,12.2,20.79,108360,{"date":1912,"open":1913,"high":1829,"low":1914,"close":1814,"change":1915,"percent_change":1374,"volume":1916,"transactions":9,"vwap":1814},"2025-10-07",10.35,9.35,-0.1,106036,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1748,"volume":1924,"transactions":9,"vwap":1922},"2025-10-06",9.5,10.4,9.45,10.2,0.6,34276,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1604,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-03",10.9,8.85,9.6,-4,101538,{"date":1933,"open":1934,"high":1891,"low":1807,"close":1517,"change":1125,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1517},"2025-10-02",9,12.99,72784,{"date":1938,"open":1807,"high":1914,"low":652,"close":1928,"change":127,"percent_change":504,"volume":1939,"transactions":9,"vwap":1928},"2025-10-01",35766,{"date":1941,"open":1942,"high":1805,"low":1943,"close":1944,"change":290,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-30",8.7,8.4,8.45,1.2,73680,{"date":1948,"open":1805,"high":1949,"low":1950,"close":1951,"change":1758,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",9.4,8.05,8.35,-6.7,106438,{"date":1955,"open":1956,"high":1929,"low":1807,"close":1957,"change":1486,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-26",9.3,8.95,-3.24,65278,{"date":1961,"open":1814,"high":1893,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-25",9.1,9.25,-1.1,-10.63,76412,{"date":1968,"open":1829,"high":1969,"low":1922,"close":1913,"change":1901,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1913},"2025-09-24",11.2,-5.91,58662,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1829,"change":423,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1829},"2025-09-23",11.7,11.85,10.85,-4.35,33934,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1838,"change":1159,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1838},"2025-09-22",11.25,11.9,10.65,-1.29,46446,{"date":1987,"open":1907,"high":1988,"low":1829,"close":1989,"change":1758,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-19",12.3,11.65,-4.9,50428,{"date":1993,"open":1988,"high":1994,"low":1995,"close":1907,"change":1923,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1907},"2025-09-18",12.9,11.8,5.15,51074,{"date":1999,"open":2000,"high":2000,"low":1829,"close":1989,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1989},"2025-09-17",13.5,-1.95,-14.34,75628,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1159,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-16",13.45,14.35,13.1,13.6,-1.09,38832,{"date":2013,"open":2014,"high":2015,"low":1994,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-15",14.2,14.45,13.75,-0.85,-5.82,58268,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-12",12.8,15.95,12.4,14.6,1.65,12.74,249610,{"date":2030,"open":1907,"high":2000,"low":1907,"close":1879,"change":551,"percent_change":253,"volume":2031,"transactions":9,"vwap":1879},"2025-09-11",105468,{"date":2033,"open":1983,"high":2034,"low":1814,"close":2035,"change":1382,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-10",13.2,12.5,19.62,250284,{"date":2039,"open":2040,"high":1969,"low":1517,"close":1885,"change":1667,"percent_change":1178,"volume":2041,"transactions":9,"vwap":1885},"2025-09-09",10.55,203372,{"date":2043,"open":2044,"high":2045,"low":1922,"close":1878,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1878},"2025-09-08",15.4,20.2,-1.2,-10.43,3468024,{"date":2050,"open":2051,"high":2022,"low":622,"close":1838,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1838},"2025-09-05",7.75,3.7,47.44,2586178,{"date":2056,"open":2057,"high":2057,"low":611,"close":2058,"change":1604,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-04",8.25,7.8,-4.88,43854,{"date":2062,"open":693,"high":1943,"low":2063,"close":2064,"change":1631,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-03",7.95,8.2,3.8,40114,{"date":2068,"open":2064,"high":2064,"low":2069,"close":2070,"change":1486,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-02",7.1,7.9,-3.66,35492,{"date":2074,"open":1934,"high":1934,"low":2075,"close":2064,"change":483,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2064},"2025-08-29",7.45,-6.29,54820,{"date":2079,"open":2080,"high":1962,"low":652,"close":1807,"change":290,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1807},"2025-08-28",8.65,1.16,79976,{"date":2084,"open":1944,"high":2085,"low":2057,"close":2080,"change":1667,"percent_change":1542,"volume":2086,"transactions":9,"vwap":2080},"2025-08-27",8.9,72004,{"date":2088,"open":2064,"high":652,"low":693,"close":652,"change":122,"percent_change":2089,"volume":2090,"transactions":9,"vwap":652},"2025-08-26",3.03,66292,{"date":2092,"open":1962,"high":1963,"low":2057,"close":2057,"change":1159,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2057},"2025-08-25",-1.79,147608,{"date":2096,"open":2097,"high":1921,"low":2098,"close":1943,"change":1945,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1943},"2025-08-22",8.55,7.85,16.67,1950816,{"date":2102,"open":693,"high":693,"low":1706,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-21",7.2,-0.95,-11.66,63896,{"date":2108,"open":652,"high":1807,"low":2098,"close":2109,"change":1686,"percent_change":686,"volume":2110,"transactions":9,"vwap":2109},"2025-08-20",8.15,55646,{"date":2112,"open":2113,"high":2113,"low":652,"close":652,"change":1239,"percent_change":2114,"volume":2115,"transactions":9,"vwap":652},"2025-08-19",9.75,-10.99,97466,{"date":2117,"open":2035,"high":2035,"low":1919,"close":2118,"change":1239,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-18",9.55,-9.91,132484,{"date":2122,"open":2123,"high":2123,"low":1878,"close":2124,"change":1505,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-15",10.8,10.6,-1.85,21730,{"date":2128,"open":2129,"high":2130,"low":1983,"close":2123,"change":2131,"percent_change":1930,"volume":2132,"transactions":9,"vwap":2123},"2025-08-14",11.05,11.3,-0.45,26766,{"date":2134,"open":1892,"high":1974,"low":1976,"close":1981,"change":423,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1981},"2025-08-13",-4.26,8204,{"date":2138,"open":2139,"high":2140,"low":1891,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-12",10.75,12.15,11.75,1.1,10.33,35530,{"date":2146,"open":1927,"high":1927,"low":1891,"close":1983,"change":1214,"percent_change":1766,"volume":2147,"transactions":9,"vwap":1983},"2025-08-11",12514,{"date":2149,"open":1829,"high":2130,"low":1885,"close":2150,"change":1686,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-08",10.7,-3.17,16254,{"date":2154,"open":1927,"high":2155,"low":1976,"close":2129,"change":281,"percent_change":551,"volume":2156,"transactions":9,"vwap":2129},"2025-08-07",11.45,10984,{"date":2158,"open":2159,"high":2160,"low":1891,"close":1829,"change":2161,"percent_change":484,"volume":2162,"transactions":9,"vwap":1829},"2025-08-06",12.05,12.45,-1.4,39362,{"date":2164,"open":2165,"high":1879,"low":1899,"close":2024,"change":1667,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2024},"2025-08-05",12.55,1.22,22990,{"date":2169,"open":1838,"high":1907,"low":1838,"close":1907,"change":2170,"percent_change":590,"volume":2171,"transactions":9,"vwap":1907},"2025-08-04",0.7,12014,{"date":2173,"open":1989,"high":1995,"low":1829,"close":1900,"change":317,"percent_change":317,"volume":2174,"transactions":9,"vwap":1900},"2025-08-01",23564,{"date":2176,"open":2177,"high":1899,"low":1969,"close":1900,"change":1505,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1900},"2025-07-31",11.6,-1.7,16340,{"date":2181,"open":2182,"high":2183,"low":2155,"close":2141,"change":2017,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2141},"2025-07-30",12.75,13,-6.75,26934,{"date":2187,"open":2188,"high":2006,"low":2189,"close":2190,"change":423,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-29",13.15,12.35,12.6,-3.82,22150,{"date":2194,"open":2183,"high":2009,"low":2183,"close":2008,"change":423,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2008},"2025-07-28",-3.68,11452,{"date":2198,"open":2199,"high":2007,"low":2188,"close":2009,"change":2200,"percent_change":1990,"volume":2201,"transactions":9,"vwap":2009},"2025-07-25",14.3,-0.7,13880,{"date":2203,"open":2204,"high":2205,"low":2165,"close":2199,"change":1186,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2199},"2025-07-24",13.25,14.5,11.28,51204,{"date":2209,"open":2000,"high":2210,"low":2211,"close":2212,"change":423,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-23",13.85,12.7,12.85,-3.75,20102,{"date":2216,"open":2204,"high":2016,"low":2188,"close":1845,"change":152,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1845},"2025-07-22",2.69,11040,{"date":2220,"open":2000,"high":2016,"low":2024,"close":2183,"change":2017,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2183},"2025-07-21",-6.14,30518,{"date":2224,"open":2225,"high":2199,"low":2000,"close":2210,"change":1686,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2210},"2025-07-18",14.1,-2.46,16908,{"date":2229,"open":2205,"high":2230,"low":2210,"close":2014,"change":2131,"percent_change":1463,"volume":2231,"transactions":9,"vwap":2014},"2025-07-17",15.5,20192,{"date":2233,"open":2234,"high":2235,"low":2015,"close":2236,"change":1505,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-16",15.2,15.35,14.65,-1.35,15384,{"date":2240,"open":2241,"high":2230,"low":2205,"close":2242,"change":1159,"percent_change":447,"volume":2243,"transactions":9,"vwap":2242},"2025-07-15",15,14.85,12332,{"date":2245,"open":2246,"high":2023,"low":2247,"close":2241,"change":1125,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2241},"2025-07-14",13.9,13.8,8.3,37532,{"date":2251,"open":2025,"high":2025,"low":2000,"close":2210,"change":2200,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2210},"2025-07-11",-4.81,11132,{"date":2255,"open":2246,"high":2236,"low":2016,"close":2256,"change":127,"percent_change":877,"volume":2257,"transactions":9,"vwap":2256},"2025-07-10",14.55,14430,{"date":2259,"open":2000,"high":2014,"low":2006,"close":2260,"change":936,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-09",14.15,5.6,18072,{"date":2264,"open":2022,"high":1846,"low":2211,"close":2265,"change":1718,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-08",13.4,4.28,38554,{"date":2269,"open":2183,"high":2000,"low":1880,"close":2212,"change":1159,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2212},"2025-07-07",-1.15,10944,{"date":2273,"open":2008,"high":2274,"low":2183,"close":2183,"change":423,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2183},"2025-07-03",13.7,-3.7,11116,{"date":2278,"open":2183,"high":2279,"low":2189,"close":2000,"change":1667,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2000},"2025-07-02",13.65,1.12,23230,{"date":2283,"open":2284,"high":1845,"low":2129,"close":1845,"change":1255,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1845},"2025-07-01",11.35,17.11,48186,{"date":2288,"open":2289,"high":2177,"low":2290,"close":1892,"change":122,"percent_change":1393,"volume":2291,"transactions":9,"vwap":1892},"2025-06-30",11.15,10.95,28356,{"date":2293,"open":1974,"high":1995,"low":2289,"close":2289,"change":483,"percent_change":1832,"volume":2294,"transactions":9,"vwap":2289},"2025-06-27",32804,{"date":2296,"open":2141,"high":1988,"low":2130,"close":1974,"change":127,"percent_change":222,"volume":2297,"transactions":9,"vwap":1974},"2025-06-26",41090,{"date":2299,"open":1907,"high":2035,"low":1829,"close":2130,"change":2046,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2130},"2025-06-25",-9.6,57116,{"date":2303,"open":1907,"high":2265,"low":1838,"close":2035,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2035},"2025-06-24",1.05,9.17,110756,{"date":2308,"open":2242,"high":2241,"low":1814,"close":2155,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2155},"2025-06-23",-1.75,-13.26,845276,{"date":2313,"open":2314,"high":2241,"low":2034,"close":2034,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2034},"2025-06-20",14.95,-1.9,-12.58,35174,{"date":2319,"open":2242,"high":2320,"low":2256,"close":2321,"change":290,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-18",16,15.1,0.67,9334,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2241,"change":1604,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2241},"2025-06-17",15.7,16.2,14.75,-2.6,14996,{"date":2332,"open":2333,"high":2326,"low":2236,"close":2044,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2044},"2025-06-16",15.25,0.8,5.48,7342,{"date":2338,"open":2333,"high":2339,"low":2205,"close":2025,"change":1239,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2025},"2025-06-13",15.55,-6.71,15150,{"date":2343,"open":2230,"high":2344,"low":2044,"close":2345,"change":122,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-12",16.45,15.65,1.62,13996,{"date":2349,"open":2350,"high":2351,"low":2234,"close":2044,"change":1758,"percent_change":2213,"volume":2352,"transactions":9,"vwap":2044},"2025-06-11",15.8,17.35,17632,{"date":2354,"open":2241,"high":2355,"low":2256,"close":2320,"change":1718,"percent_change":1491,"volume":2356,"transactions":9,"vwap":2320},"2025-06-10",16.3,27086,{"date":2358,"open":2359,"high":2344,"low":2205,"close":2360,"change":2304,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-09",14.7,15.45,7.29,23150,{"date":2364,"open":2365,"high":2328,"low":2000,"close":2366,"change":936,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-06",13.95,14.4,5.49,15868,{"date":2370,"open":2210,"high":2366,"low":2006,"close":2279,"change":1486,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2279},"2025-06-05",-2.15,14512,{"date":2374,"open":2007,"high":2241,"low":2008,"close":2365,"change":1604,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2365},"2025-06-04",-2.79,19876,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2007,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2007},"2025-06-03",16.049999,16.1,14.25,-1.6,-10.03,27138,{"date":2386,"open":2387,"high":2388,"low":2230,"close":2023,"change":414,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2023},"2025-06-02",16.7,16.8,-4.49,17278,{"date":2392,"open":2333,"high":2393,"low":2256,"close":2387,"change":281,"percent_change":1631,"volume":2394,"transactions":9,"vwap":2387},"2025-05-30",18,82100,{"date":2396,"open":1846,"high":2397,"low":2247,"close":2398,"change":1234,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-29",18.7,16.65,18.93,173884,{"date":2402,"open":2274,"high":2242,"low":1845,"close":1846,"change":551,"percent_change":1609,"volume":2403,"transactions":9,"vwap":1846},"2025-05-28",36136,{"date":2405,"open":2406,"high":2366,"low":2000,"close":2407,"change":1505,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-27",14.05,13.55,-1.45,8964,{"date":2411,"open":2006,"high":1846,"low":2212,"close":2016,"change":1718,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2016},"2025-05-23",4.17,12806,{"date":2415,"open":2260,"high":2260,"low":2183,"close":2034,"change":2200,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2034},"2025-05-22",-5.04,17168,{"date":2419,"open":2242,"high":2241,"low":2000,"close":2246,"change":423,"percent_change":913,"volume":2420,"transactions":9,"vwap":2246},"2025-05-21",17670,{"date":2422,"open":2000,"high":2241,"low":2006,"close":2366,"change":67,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2366},"2025-05-20",6.67,30742,{"date":2426,"open":2211,"high":2000,"low":2159,"close":2000,"change":1125,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2000},"2025-05-19",9.31,21920,{"date":2430,"open":1899,"high":2211,"low":1829,"close":2189,"change":773,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2189},"2025-05-16",4.22,30976,{"date":2434,"open":1982,"high":2159,"low":2129,"close":1975,"change":2170,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1975},"2025-05-15",6.28,54666,{"date":2438,"open":2035,"high":1879,"low":2139,"close":2289,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2289},"2025-05-14",-2.95,-20.92,73286,{"date":2443,"open":1846,"high":2007,"low":2006,"close":2225,"change":1631,"percent_change":1386,"volume":2444,"transactions":9,"vwap":2225},"2025-05-13",13312,{"date":2446,"open":1846,"high":2366,"low":2008,"close":2247,"change":2131,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2247},"2025-05-12",-3.16,24222,{"date":2450,"open":2279,"high":2328,"low":2279,"close":2381,"change":1915,"percent_change":2200,"volume":2451,"transactions":9,"vwap":2381},"2025-05-09",11422,{"date":2453,"open":2381,"high":2328,"low":2000,"close":2007,"change":152,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2007},"2025-05-08",2.5,15748,{"date":2457,"open":2009,"high":2205,"low":2458,"close":1846,"change":1758,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1846},"2025-05-07",13.3,-4.11,19072,{"date":2462,"open":2350,"high":1854,"low":2381,"close":2025,"change":2463,"percent_change":1591,"volume":2464,"transactions":9,"vwap":2025},"2025-05-06",-0.9,57910,{"date":2466,"open":2406,"high":2467,"low":2406,"close":2230,"change":46,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2230},"2025-05-05",18.049999,6.9,88414,{"date":2471,"open":2247,"high":2241,"low":2183,"close":2205,"change":936,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2205},"2025-05-02",5.45,48134,{"date":2475,"open":2406,"high":2015,"low":2016,"close":2016,"change":414,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2016},"2025-05-01",-5.17,20372,{"date":2479,"open":1846,"high":2205,"low":2188,"close":2205,"change":773,"percent_change":331,"volume":2480,"transactions":9,"vwap":2205},"2025-04-30",37702,{"date":2482,"open":1845,"high":2483,"low":1845,"close":1846,"change":1901,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1846},"2025-04-29",15.05,-4.44,50732,{"date":2487,"open":2241,"high":2320,"low":2183,"close":2236,"change":127,"percent_change":214,"volume":2488,"transactions":9,"vwap":2236},"2025-04-28",394318,{"date":2490,"open":2000,"high":2205,"low":2035,"close":2381,"change":67,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2381},"2025-04-25",6.74,40252,{"date":2494,"open":2495,"high":2009,"low":2141,"close":1845,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1845},"2025-04-24",11.95,1.7,14.59,78026,{"date":2500,"open":1899,"high":1907,"low":1900,"close":1989,"change":152,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1989},"2025-04-23",3.1,31918,{"date":179,"open":1989,"high":2495,"low":1829,"close":2130,"change":1686,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2130},-3,32656]