[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMMX":3,"homepage-market-summary":31,"stock-historical-IMMX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMMX","2026-10-05",{"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},"Immix Biopharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immix Biopharma Inc is engaged in the discovery and development of novel cell therapies for hematologic malignancies (blood cancers) and other indications. It is a clinical-stage biopharmaceutical company developing a novel class of Tissue-Specific Therapeutics TM in oncology and inflammation. Its TME Normalization Technology allows drug candidates to circulate in the bloodstream, exit through tumor blood vessels and simultaneously attack all components of the TME. Its product candidates include CAR-T NXC-201 for autoimmune diseases, and IMX-110 for treatment of soft tissue sarcoma.","21","Los Angeles, CA",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},10.13,9.71,10.33,9.55,9.68,0.45,4.65,1596916.940302,17153,10.0002,15.1,1.995,1247455.4007842112,62.1,1204,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.642,932093,340213905.596837,492.4,"2025-04-23",[184,185,195,206,217,228,239,249,260,271,282,292,301,312,321,331,341,351,362,370,380,390,399,410,421,429,440,450,461,470,477,484,494,503,513,524,534,545,556,566,575,585,595,604,614,625,635,645,656,665,675,686,697,708,719,729,737,745,753,761,768,776,783,792,799,807,814,823,831,836,843,850,857,864,870,877,885,894,899,907,913,919,926,934,942,948,956,965,972,980,986,994,1000,1007,1014,1019,1023,1030,1038,1045,1052,1058,1063,1069,1076,1084,1090,1097,1102,1110,1117,1123,1130,1138,1146,1151,1155,1162,1168,1172,1177,1181,1188,1193,1197,1204,1209,1218,1223,1226,1235,1239,1245,1250,1258,1262,1267,1271,1277,1284,1290,1296,1302,1306,1309,1313,1318,1325,1328,1333,1338,1344,1351,1358,1363,1367,1371,1376,1384,1392,1399,1406,1414,1422,1429,1437,1445,1453,1461,1469,1476,1484,1491,1497,1504,1511,1519,1525,1532,1537,1541,1549,1555,1563,1571,1577,1582,1589,1595,1603,1609,1615,1621,1629,1637,1644,1650,1655,1660,1665,1672,1680,1686,1694,1701,1708,1715,1719,1725,1733,1740,1747,1754,1761,1768,1774,1779,1785,1792,1797,1803,1809,1817,1825,1833,1840,1847,1854,1860,1868,1874,1882,1889,1896,1901,1908,1913,1917,1924,1933,1936,1943,1947,1953,1958,1964,1971,1976,1981,1987,1995,2000,2008,2015,2021,2027,2031,2036,2041,2045,2051,2056,2063,2068,2072,2075,2079,2083,2087,2093,2097,2104,2108,2112,2116,2120,2126,2132,2136,2143,2147,2151,2156,2159,2163,2170,2175,2180,2184,2189,2193,2197,2202,2210,2217,2222,2229,2233,2240,2246,2251,2256,2260,2266,2272,2277,2281,2284,2288,2293,2296,2300,2303,2307,2313,2317,2322,2326,2329,2333,2337,2342,2348,2352,2358,2363,2368,2373,2378,2382,2385,2391,2395,2400,2404,2407,2411,2416,2419,2422,2426,2429,2433,2439,2443,2446,2451,2454,2458,2462,2465,2469,2472,2477,2482,2485,2490,2495,2500,2505,2508,2514,2519,2526,2531],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",10.35,10.37,9.48,-0.55,-5.38,2548188.134587,19320,9.8041,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",10.25,10.475,9.86,10.23,-0.175,-1.68,1648321.806658,15202,10.1796,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",10.61,11.25,10.3925,10.405,-0.135,-1.28,2409076.252643,23137,10.6454,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",11.64,11.848,10.07,10.54,-0.93,-8.11,5760487.420435,50661,10.6448,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",10.82,11.84,10.7,11.47,0.5,4.56,995932.414305,12786,11.4135,{"date":240,"open":241,"high":242,"low":230,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",11.78,11.9899,10.97,-0.73,-6.24,1828422.188891,20039,11.1123,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",11.87,11.97,11.185,11.7,-0.22,-1.85,1535833.31513,15540,11.5543,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",12.8,12.84,11.71,11.92,-0.91,-7.09,1168237.595235,11983,11.951,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",12.45,12.9,12.31,12.83,0.36,2.89,948504.948757,12823,12.6067,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":89,"volume":289,"transactions":290,"vwap":291},"2026-09-21",12.59,12.71,12.14,12.47,-0.03,1329529.473239,14088,12.4284,{"date":293,"open":294,"high":263,"low":295,"close":296,"change":255,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",12.68,12.34,12.5,-1.73,4183929.482703,17486,12.5071,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",12.24,12.75,12.07,12.72,0.8,6.71,1185668.639154,18266,12.5026,{"date":313,"open":314,"high":315,"low":316,"close":265,"change":255,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",12.28,12.46,11.7501,-1.81,1421938.30699,19390,12.1438,{"date":322,"open":323,"high":324,"low":325,"close":286,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",12.49,12.63,11.81,-0.07,-0.57,1054830.64155,15341,12.1067,{"date":332,"open":333,"high":284,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",12.44,11.98,12.21,0.07,0.58,1079523.6813,16526,12.2822,{"date":342,"open":343,"high":344,"low":345,"close":286,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",12.86,13.29,12.02,-0.56,-4.41,1190506.893799,15108,12.36,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",12.08,12.77,11.91,12.7,0.39,3.17,1656463.036522,19257,12.5194,{"date":363,"open":364,"high":365,"low":303,"close":275,"change":366,"percent_change":267,"volume":367,"transactions":368,"vwap":369},"2026-09-09",13.12,13.23,-0.94,1286456.646442,13674,12.6695,{"date":371,"open":372,"high":373,"low":304,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",13.7,13.89,13.25,-0.66,-4.74,1420278.338451,15077,13.268,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":337,"volume":387,"transactions":388,"vwap":389},"2026-09-04",13.68,14.085,13.6,13.91,0.08,1050693.726615,9979,13.8811,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":223,"volume":396,"transactions":397,"vwap":398},"2026-09-03",14.14,13.52,13.83,-0.13,987216.467752,12226,13.7418,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",14,14.23,13.4201,13.96,-0.05,-0.36,1578001.971975,13992,13.8574,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",13.86,14.26,13.62,14.01,-0.02,-0.14,1277411.857884,12551,14.0121,{"date":422,"open":372,"high":423,"low":393,"close":424,"change":132,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",14.15,14.03,0.65,1326816.527703,10985,13.8328,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",14.06,14.17,13.76,13.94,-0.37,-2.59,1143439.087029,12273,13.9629,{"date":441,"open":424,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",14.61,13.77,14.31,0.24,1.71,1511135.566559,14461,14.3381,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",14.45,14.55,13.8,14.07,-0.4,-2.76,1385446.65505,15694,14.1326,{"date":462,"open":384,"high":26,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",13.485,14.47,0.86,6.32,3660755.294182,21890,14.6204,{"date":471,"open":472,"high":454,"low":274,"close":473,"change":405,"percent_change":435,"volume":474,"transactions":475,"vwap":476},"2026-08-24",13.66,13.61,1416100.065522,16327,13.5053,{"date":478,"open":479,"high":433,"low":364,"close":472,"change":234,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",13.36,3.8,1510572.820913,15428,13.512,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":288,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",12.98,13.2,12.69,13.16,-0.23,1665291.065298,14965,13.0271,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",11.99,13.19,1.38,11.69,1967782.366565,19227,12.8576,{"date":504,"open":505,"high":506,"low":507,"close":325,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",11.12,11.86,11.061,0.47,4.14,1351489.280494,14029,11.6706,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",10.88,11.53,10.74,11.34,0.37,3.37,1248103.860367,11478,11.3041,{"date":525,"open":526,"high":527,"low":528,"close":243,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",10.85,11.08,10.36,0.05,0.46,1295404.973201,16462,10.7903,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",11.51,11.55,10.825,10.92,-0.45,-3.96,1138856.50633,13721,11.158,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",11.49,11.72,10.93,11.37,-0.12,-1.04,1546897.617522,23776,11.289,{"date":557,"open":558,"high":559,"low":560,"close":547,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",10.14,11.5458,9.92,1.36,13.43,1810258.424729,18969,10.8084,{"date":567,"open":568,"high":18,"low":569,"close":16,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",9.755,9.66,0.41,4.22,1600231.513212,21549,10.0107,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":142,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",10.24,10.31,9.25,9.72,-3.38,1600665.618738,18390,9.6242,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",9.52,10.1009,10.06,0.52,5.45,1219914.943539,16637,9.8837,{"date":596,"open":597,"high":598,"low":599,"close":597,"change":73,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",9.54,9.74,9.28,2.25,1315526.821206,15658,9.505,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",8.53,9.38,9.33,0.91,10.81,1866787.197024,17472,9.0821,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",8.27,8.43,7.83,8.42,0.1,1.2,1615294.192097,15585,8.269,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":490,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",8.61,8.7199,8.21,8.32,-2.69,1578095.712734,18250,8.3884,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":22,"volume":642,"transactions":643,"vwap":644},"2026-07-30",8.28,8.63,8.26,8.55,0.38,1295378.430867,10317,8.5053,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",8.47,8.66,8.12,8.17,-0.27,-3.2,1367475.851476,11233,8.3206,{"date":657,"open":638,"high":658,"low":95,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",8.841,8.44,-0.25,-2.88,1685001.553689,14924,8.3752,{"date":666,"open":638,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",9.3899,8.58,8.69,0.17,2,1985866.204311,14007,8.9004,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",8.88,8.99,8.48,8.52,-0.28,-3.18,2317342.527379,13704,8.6851,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",9.23,9.455,8.775,8.8,-0.61,-6.48,994335.507153,9856,9.0087,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",9.78,9.785,9.265,9.41,-0.16,-1.67,1801557.348286,16814,9.474,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",8.915,9.685,8.83,9.57,0.77,8.75,2481350.52164,16039,9.4551,{"date":720,"open":721,"high":722,"low":723,"close":691,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",10,10.0538,8.67,-1.45,-14.15,3919461.360703,33667,9.0269,{"date":730,"open":731,"high":732,"low":733,"close":197,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":197},"2026-07-17",9.8,10.58,9.687,0.19,1.89,1058300,{"date":738,"open":739,"high":740,"low":741,"close":589,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":589},"2026-07-16",10.46,10.47,9.81,-0.47,-4.46,1502000,{"date":746,"open":747,"high":515,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",10.66,10.11,10.53,-0.15,-1.4,980700,{"date":754,"open":732,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",11.076,10.485,10.68,0.16,1.52,1187200,{"date":762,"open":763,"high":763,"low":528,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",11.19,10.52,-0.59,-5.31,1250200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":54,"volume":775,"transactions":9,"vwap":773},"2026-07-10",11.09,11.235,10.44,11.11,0.02,1624000,{"date":777,"open":778,"high":779,"low":780,"close":770,"change":132,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-07-09",10.99,11.487,10.73,0.82,1447000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",11.65,12,10.71,11,-1.02,-8.49,2430300,{"date":793,"open":794,"high":286,"low":795,"close":345,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":345},"2026-07-07",10.59,10.045,1.57,15.02,4242900,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",10.29,11.115,10.45,0.11,1.06,1322500,{"date":808,"open":809,"high":739,"low":598,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",9.87,10.34,0.51,5.19,2074500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",10.15,10.285,9.6,9.83,-0.48,-4.66,2049000,{"date":824,"open":825,"high":826,"low":827,"close":578,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":578},"2026-06-30",10.48,10.79,10.27,-0.18,-1.72,2392900,{"date":832,"open":721,"high":222,"low":598,"close":833,"change":811,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",10.49,5.11,1855700,{"date":837,"open":569,"high":838,"low":818,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",10.3,9.98,0.26,2.67,7137100,{"date":844,"open":845,"high":197,"low":846,"close":580,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":580},"2026-06-25",9.96,9.64,-0.32,-3.19,1350600,{"date":851,"open":852,"high":853,"low":846,"close":854,"change":855,"percent_change":137,"volume":856,"transactions":9,"vwap":854},"2026-06-24",9.99,10.5,10.04,0.13,1903500,{"date":858,"open":688,"high":859,"low":860,"close":861,"change":811,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",10.21,9.18,9.91,5.43,1631500,{"date":865,"open":712,"high":569,"low":712,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",9.4,0.68,7.8,1393700,{"date":871,"open":560,"high":872,"low":638,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",10.19,8.72,-0.41,-4.49,7434800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":357,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",8.9,9.465,8.76,9.13,4.46,1963100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",8.5,8.89,8.19,8.74,0.27,3.19,2618700,{"date":895,"open":668,"high":896,"low":897,"close":647,"change":774,"percent_change":445,"volume":898,"transactions":9,"vwap":647},"2026-06-15",8.79,8.25,970600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":117,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-12",8.185,8.64,8.04,8.45,4.32,1106300,{"date":908,"open":616,"high":909,"low":903,"close":95,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":95},"2026-06-11",8.405,-0.08,-0.98,1074300,{"date":914,"open":915,"high":896,"low":916,"close":917,"change":670,"percent_change":82,"volume":918,"transactions":9,"vwap":917},"2026-06-10",8.03,8.02,8.18,1109200,{"date":920,"open":921,"high":922,"low":868,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-06-09",8.01,8.23,0.14,1.78,1332700,{"date":927,"open":650,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",8.295,7.65,7.87,-0.06,-0.76,1083000,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",8.37,7.76,7.93,-0.49,-5.82,1267700,{"date":943,"open":944,"high":945,"low":946,"close":619,"change":416,"percent_change":89,"volume":947,"transactions":9,"vwap":619},"2026-06-04",8.38,8.95,8.33,1224000,{"date":949,"open":950,"high":951,"low":952,"close":659,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":659},"2026-06-03",8.4,8.765,8.31,0.075,0.9,1051900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",9.2,9.335,8.232,8.365,-0.855,-9.27,1380100,{"date":966,"open":691,"high":967,"low":904,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",9.59,9.22,0.22,2.44,1193100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":758,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",8.82,9.06,8.535,9,1.81,963900,{"date":981,"open":881,"high":982,"low":606,"close":983,"change":804,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-28",8.965,8.84,1.26,1178100,{"date":987,"open":988,"high":989,"low":723,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",8.86,9.77,8.73,-0.11,-1.24,1605800,{"date":995,"open":888,"high":996,"low":997,"close":983,"change":998,"percent_change":867,"volume":999,"transactions":9,"vwap":983},"2026-05-26",9.19,8.625,0.06,3651400,{"date":1001,"open":1002,"high":678,"low":1003,"close":1004,"change":804,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",8.71,8.46,8.78,1.27,2528800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":723,"change":651,"percent_change":1012,"volume":1013,"transactions":9,"vwap":723},"2026-05-21",9.1,9.49,8.0050001,-3.02,5932600,{"date":1015,"open":678,"high":1016,"low":647,"close":1017,"change":386,"percent_change":954,"volume":1018,"transactions":9,"vwap":1017},"2026-05-20",9.05,8.94,644100,{"date":1020,"open":974,"high":1021,"low":950,"close":988,"change":395,"percent_change":724,"volume":1022,"transactions":9,"vwap":988},"2026-05-19",8.948,1052900,{"date":1024,"open":1025,"high":1026,"low":945,"close":678,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":678},"2026-05-18",9.9,9.95,-0.95,-9.56,806000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":703,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",10.03,10.08,9.56,9.94,-1.58,603300,{"date":1039,"open":794,"high":232,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",9.965,10.1,-0.39,-3.72,759900,{"date":1046,"open":1047,"high":1048,"low":827,"close":833,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":833},"2026-05-13",10.69,10.715,-0.17,-1.59,562100,{"date":1053,"open":839,"high":1054,"low":1034,"close":747,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":747},"2026-05-12",10.77,0.74,7.46,921300,{"date":1059,"open":1060,"high":1041,"low":569,"close":560,"change":670,"percent_change":1061,"volume":1062,"transactions":9,"vwap":560},"2026-05-11",9.79,1.74,658600,{"date":1064,"open":1065,"high":1033,"low":860,"close":1066,"change":73,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-08",9.37,9.75,2.2,661200,{"date":1070,"open":197,"high":1071,"low":1072,"close":597,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":597},"2026-05-07",10.26,9.47,-0.78,-7.56,649600,{"date":1077,"open":1034,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",10.38,9.36,10.32,0.76,7.95,1119700,{"date":1085,"open":1086,"high":1087,"low":974,"close":1034,"change":386,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1034},"2026-05-05",9.5,9.935,0.84,901100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":189,"change":54,"percent_change":1095,"volume":1096,"transactions":9,"vwap":189},"2026-05-04",9.26,9.705,9.21,1.94,902400,{"date":1098,"open":977,"high":1099,"low":974,"close":1100,"change":519,"percent_change":509,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",9.445,9.3,803700,{"date":1103,"open":890,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",9.03,8.57,8.93,0.3,3.48,678700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":638,"change":1115,"percent_change":117,"volume":1116,"transactions":9,"vwap":638},"2026-04-29",8.62,8.81,8.3,0.03,595200,{"date":1118,"open":1119,"high":569,"low":668,"close":1120,"change":223,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",9.45,8.6,-9.76,605000,{"date":1124,"open":1125,"high":1126,"low":1086,"close":1127,"change":847,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-27",9.89,10.535,9.53,-3.25,461900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":847,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",10.22,10.28,9.69,9.85,-3.15,385200,{"date":1139,"open":1140,"high":1141,"low":1035,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-23",10.16,10.345,10.17,-0.01,-0.1,385500,{"date":1147,"open":861,"high":1080,"low":741,"close":1148,"change":234,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",10.18,5.17,596600,{"date":1152,"open":1033,"high":872,"low":19,"close":20,"change":874,"percent_change":1153,"volume":1154,"transactions":9,"vwap":20},"2026-04-21",-4.06,1554500,{"date":1156,"open":801,"high":187,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",9.871,10.09,-0.26,-2.51,568400,{"date":1163,"open":1041,"high":1164,"low":1165,"close":187,"change":357,"percent_change":1166,"volume":1167,"transactions":9,"vwap":187},"2026-04-17",10.529,9.51,3.92,1045300,{"date":1169,"open":1170,"high":221,"low":1092,"close":845,"change":910,"percent_change":88,"volume":1171,"transactions":9,"vwap":845},"2026-04-16",10.05,743500,{"date":1173,"open":1135,"high":1140,"low":1174,"close":854,"change":734,"percent_change":1175,"volume":1176,"transactions":9,"vwap":854},"2026-04-15",9.73,1.93,617000,{"date":1178,"open":1060,"high":1158,"low":711,"close":1135,"change":758,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1135},"2026-04-14",1.65,520700,{"date":1182,"open":1100,"high":1183,"low":1184,"close":1134,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1134},"2026-04-13",10.155,9.235,0.43,4.64,605100,{"date":1189,"open":699,"high":845,"low":1190,"close":1092,"change":939,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1092},"2026-04-10",9.12,-5.03,399500,{"date":1194,"open":669,"high":221,"low":669,"close":1066,"change":175,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1066},"2026-04-09",11.43,941900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":715,"change":142,"percent_change":1202,"volume":1203,"transactions":9,"vwap":715},"2026-04-08",9.43,9.44,8.54,-3.74,512700,{"date":1205,"open":680,"high":860,"low":639,"close":1206,"change":234,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",9.09,5.82,856300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",8.97,9.31,8.51,8.59,-0.35,-3.91,544200,{"date":1219,"open":887,"high":599,"low":950,"close":1017,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1017},"2026-04-02",0.32,3.71,418100,{"date":1224,"open":688,"high":818,"low":1201,"close":1112,"change":939,"percent_change":191,"volume":1225,"transactions":9,"vwap":1112},"2026-04-01",679600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",8.85,9.16,8.13,9.11,0.53,6.18,1221600,{"date":1236,"open":889,"high":691,"low":921,"close":668,"change":1185,"percent_change":1237,"volume":1238,"transactions":9,"vwap":668},"2026-03-30",5.28,912300,{"date":1240,"open":1211,"high":996,"low":1241,"close":1242,"change":327,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",8,8.15,-6.54,750600,{"date":1246,"open":1230,"high":587,"low":649,"close":873,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":873},"2026-03-26",-0.19,-2.13,1045500,{"date":1251,"open":1252,"high":1253,"low":873,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",9.14,9.35,8.91,0.34,3.97,768700,{"date":1259,"open":669,"high":691,"low":630,"close":1105,"change":89,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1105},"2026-03-24",-2.72,599500,{"date":1263,"open":1104,"high":688,"low":897,"close":1113,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1113},"2026-03-23",-0.3,-3.29,847800,{"date":1268,"open":818,"high":1170,"low":1106,"close":1231,"change":327,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1231},"2026-03-20",-5.89,2007400,{"date":1272,"open":1100,"high":1273,"low":1274,"close":20,"change":969,"percent_change":1275,"volume":1276,"transactions":9,"vwap":20},"2026-03-19",10.085,9.01,2.33,994300,{"date":1278,"open":505,"high":1279,"low":1212,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",11.225,9.46,-1.66,-14.93,1466400,{"date":1285,"open":1286,"high":1287,"low":732,"close":505,"change":117,"percent_change":1288,"volume":1289,"transactions":9,"vwap":505},"2026-03-17",10.835,11.61,3.25,983500,{"date":1291,"open":1170,"high":1292,"low":1293,"close":1054,"change":714,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1054},"2026-03-16",10.98,9.955,7.7,860600,{"date":1297,"open":1298,"high":1299,"low":699,"close":721,"change":991,"percent_change":1300,"volume":1301,"transactions":9,"vwap":721},"2026-03-13",10.2,10.39,-1.09,607700,{"date":1303,"open":827,"high":222,"low":199,"close":748,"change":1215,"percent_change":1304,"volume":1305,"transactions":9,"vwap":748},"2026-03-12",-3.35,618700,{"date":1307,"open":803,"high":747,"low":809,"close":739,"change":998,"percent_change":337,"volume":1308,"transactions":9,"vwap":739},"2026-03-11",729400,{"date":1310,"open":1148,"high":787,"low":16,"close":1311,"change":891,"percent_change":841,"volume":1312,"transactions":9,"vwap":1311},"2026-03-10",10.4,830800,{"date":1314,"open":1315,"high":853,"low":1315,"close":16,"change":1088,"percent_change":1316,"volume":1317,"transactions":9,"vwap":16},"2026-03-09",9.15,9.04,1002300,{"date":1319,"open":1320,"high":1072,"low":1321,"close":1322,"change":1323,"percent_change":1004,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",8.35,8.229,9.29,0.75,1113300,{"date":1326,"open":619,"high":873,"low":637,"close":1201,"change":416,"percent_change":490,"volume":1327,"transactions":9,"vwap":1201},"2026-03-05",391700,{"date":1329,"open":922,"high":879,"low":922,"close":1330,"change":570,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",8.56,5.03,560800,{"date":1334,"open":639,"high":619,"low":1335,"close":1242,"change":1336,"percent_change":1160,"volume":1337,"transactions":9,"vwap":1242},"2026-03-03",7.9,-0.21,397400,{"date":1339,"open":1241,"high":1213,"low":1082,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-02",8.36,0.29,3.59,379300,{"date":1345,"open":887,"high":1201,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-27",7.82,8.07,-0.42,-4.95,571100,{"date":1352,"open":1353,"high":1354,"low":950,"close":1355,"change":1159,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-26",8.68,8.875,8.49,-2.97,526800,{"date":1359,"open":640,"high":1211,"low":1360,"close":715,"change":840,"percent_change":1361,"volume":1362,"transactions":9,"vwap":715},"2026-02-25",8.505,3.06,579900,{"date":1364,"open":889,"high":1365,"low":917,"close":1355,"change":1220,"percent_change":1166,"volume":1366,"transactions":9,"vwap":1355},"2026-02-24",8.885,1037200,{"date":1368,"open":1241,"high":904,"low":1369,"close":650,"change":670,"percent_change":82,"volume":1370,"transactions":9,"vwap":650},"2026-02-23",7.98,519800,{"date":1372,"open":1294,"high":921,"low":1373,"close":1241,"change":734,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1241},"2026-02-20",7.44,2.43,511600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":811,"volume":1383,"transactions":9,"vwap":1381},"2026-02-19",7.71,7.85,7.375,7.81,0.04,599900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1215,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-18",8.09,8.286,7.715,7.77,-4.31,562400,{"date":1393,"open":1394,"high":897,"low":1395,"close":649,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":649},"2026-02-17",7.4,7.355,0.79,10.78,895200,{"date":1400,"open":1394,"high":1401,"low":1402,"close":1403,"change":1144,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",7.679,7.161,7.33,-1.35,989600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":638,"volume":1413,"transactions":9,"vwap":1411},"2026-02-12",6.77,7.45,6.681,7.43,0.59,945300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":804,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-11",6.73,6.966,6.56,6.84,1.63,1253100,{"date":1423,"open":1424,"high":1419,"low":1425,"close":1416,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1416},"2026-02-10",6.46,6.02,0.31,4.83,1280500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":847,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-09",6.9,7.04,6.255,6.42,-4.75,1031600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1396,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-06",6.09,6.873,6.06,6.74,13.28,867200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1049,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-05",5.99,6.517,5.885,5.95,-2.78,795700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":89,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",6.31,6.34,5.91,6.12,-3.77,760900,{"date":1462,"open":1463,"high":1464,"low":1447,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",6.21,6.49,6.36,0.15,2.42,937300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1463,"change":641,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1463},"2026-02-02",5.76,6.35,5.73,6.52,699300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":551,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-30",5.87,6.205,5.75,5.83,-2.02,864800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1450,"change":1247,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1450},"2026-01-29",6.23,6.27,5.61,-3.09,1005400,{"date":1492,"open":1493,"high":1494,"low":1207,"close":1495,"change":168,"percent_change":520,"volume":1496,"transactions":9,"vwap":1495},"2026-01-28",6.05,6.33,6.14,1647800,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1298,"volume":1503,"transactions":9,"vwap":1501},"2026-01-27",5.4,5.975,5.94,0.55,1211500,{"date":1505,"open":1506,"high":591,"low":1507,"close":1508,"change":1509,"percent_change":734,"volume":1510,"transactions":9,"vwap":1508},"2026-01-26",5.35,5.07,5.39,0.01,689600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":855,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-23",5.25,5.515,5.065,5.38,2.48,820300,{"date":1520,"open":1521,"high":1237,"low":1522,"close":1513,"change":277,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2026-01-22",4.9,4.89,7.36,1197900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1522,"change":1341,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2026-01-21",4.62,5.02,4.55,6.3,1009900,{"date":1533,"open":1534,"high":1427,"low":1535,"close":1534,"change":1144,"percent_change":1248,"volume":1536,"transactions":9,"vwap":1534},"2026-01-20",4.6,4.54,550400,{"date":1538,"open":1539,"high":1522,"low":1529,"close":1539,"change":1143,"percent_change":1336,"volume":1540,"transactions":9,"vwap":1539},"2026-01-16",4.7,719700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":660,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-15",4.96,5.09,4.69,4.71,-5.04,673400,{"date":1550,"open":1551,"high":1528,"low":1552,"close":1543,"change":1553,"percent_change":1174,"volume":1554,"transactions":9,"vwap":1543},"2026-01-14",4.5,4.4,0.44,722100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":386,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-13",4.57,4.63,4.18,4.52,1.8,1192800,{"date":1564,"open":1565,"high":1521,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-12",4.87,4.41,4.44,-0.43,-8.83,1543800,{"date":1572,"open":1507,"high":1573,"low":1574,"close":1565,"change":255,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1565},"2026-01-09",5.13,4.735,-4.32,1187400,{"date":1578,"open":1579,"high":1513,"low":1580,"close":1544,"change":1382,"percent_change":1396,"volume":1581,"transactions":9,"vwap":1544},"2026-01-08",5.1,4.94,1267000,{"date":1583,"open":1584,"high":1573,"low":1585,"close":1586,"change":620,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-07",5,4.85,5.05,2.02,1584300,{"date":1590,"open":1579,"high":1591,"low":1592,"close":81,"change":750,"percent_change":1593,"volume":1594,"transactions":9,"vwap":81},"2026-01-06",5.29,4.935,-2.94,896600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1579,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1579},"2026-01-05",5.56,5.58,5.06,-0.33,-6.08,745700,{"date":1604,"open":1605,"high":1606,"low":1528,"close":862,"change":168,"percent_change":1607,"volume":1608,"transactions":9,"vwap":862},"2026-01-02",5.26,5.57,3.82,605900,{"date":1610,"open":1611,"high":1516,"low":1612,"close":1613,"change":405,"percent_change":1027,"volume":1614,"transactions":9,"vwap":1613},"2025-12-31",5.3,5.15,5.23,746300,{"date":1616,"open":1617,"high":1618,"low":1605,"close":1237,"change":490,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1237},"2025-12-30",5.5,5.63,-4.17,1004700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":395,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-29",5.65,5.79,5.46,5.51,-2.3,952600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1144,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-26",5.8,5.824,5.52,5.64,-1.74,511900,{"date":1638,"open":1639,"high":1640,"low":1617,"close":1641,"change":336,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-24",5.7,5.875,5.74,1.23,341900,{"date":1645,"open":1480,"high":1646,"low":1625,"close":1647,"change":417,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-23",6,5.67,-2.41,1796800,{"date":1651,"open":1652,"high":1439,"low":1653,"close":1654,"change":132,"percent_change":796,"volume":1122,"transactions":9,"vwap":1654},"2025-12-22",5.77,5.72,5.81,{"date":1656,"open":1657,"high":1658,"low":1598,"close":1653,"change":1509,"percent_change":54,"volume":1659,"transactions":9,"vwap":1653},"2025-12-19",5.71,5.89,832600,{"date":1661,"open":1618,"high":1662,"low":1598,"close":1657,"change":1466,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1657},"2025-12-18",5.86,2.7,685700,{"date":1666,"open":1646,"high":1667,"low":1668,"close":1597,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1597},"2025-12-17",6.16,5.33,-0.38,-6.4,1212600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1501,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1501},"2025-12-16",6.17,6.48,5.796,-0.265,-4.27,1185700,{"date":1681,"open":1682,"high":1682,"low":1493,"close":1479,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1479},"2025-12-15",7.17,-0.865,-12.23,2047800,{"date":1687,"open":1688,"high":1689,"low":1431,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-12",7.5,7.73,7.07,-0.31,-4.2,1549800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":425,"percent_change":569,"volume":1700,"transactions":9,"vwap":1699},"2025-12-11",6.82,7.445,6.61,7.38,1967500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1416,"change":855,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1416},"2025-12-10",6.57,7.3,6.41,1.97,2063300,{"date":1709,"open":1530,"high":1710,"low":1711,"close":1712,"change":21,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-09",7,6.2,6.6,7.32,2907500,{"date":1716,"open":1658,"high":1717,"low":1551,"close":1717,"change":1412,"percent_change":208,"volume":1718,"transactions":9,"vwap":1717},"2025-12-08",6.15,7037100,{"date":1720,"open":1721,"high":1606,"low":1722,"close":1597,"change":112,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1597},"2025-12-05",4.93,4.75,14.88,1113100,{"date":1726,"open":509,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-04",5.08,4.07,4.84,0.69,16.63,1232000,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":54,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-03",4.17,3.78,4.15,4.53,485100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1256,"change":931,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1256},"2025-12-02",4.03,4.229,3.95,-1.49,559300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1742,"change":255,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1742},"2025-12-01",4.27,4.33,4.01,-5.18,332500,{"date":1755,"open":1756,"high":1552,"low":1757,"close":1758,"change":405,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-28",4.3,4.23,4.25,-1.16,95400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1756,"change":1766,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1756},"2025-11-26",4.29,4.48,4.249,0,238700,{"date":1769,"open":1756,"high":1770,"low":1771,"close":1756,"change":416,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1756},"2025-11-25",4.35,4.13,-0.46,282900,{"date":1775,"open":1776,"high":1777,"low":1757,"close":905,"change":1143,"percent_change":490,"volume":1778,"transactions":9,"vwap":905},"2025-11-24",4.36,4.49,427800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1750,"change":1426,"percent_change":1378,"volume":1784,"transactions":9,"vwap":1750},"2025-11-21",3.88,4.45,3.87,382500,{"date":1786,"open":1756,"high":1787,"low":1788,"close":1789,"change":1336,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-20",4.418,3.89,4.02,-4.96,551100,{"date":1793,"open":1749,"high":1794,"low":1795,"close":1757,"change":416,"percent_change":742,"volume":1796,"transactions":9,"vwap":1757},"2025-11-19",4.47,4.2,643800,{"date":1798,"open":1799,"high":1535,"low":1800,"close":1758,"change":73,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1758},"2025-11-18",4.06,3.982,5.2,592500,{"date":1804,"open":1795,"high":1534,"low":1805,"close":1806,"change":1049,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-17",3.94,4.04,-4.04,1501900,{"date":1810,"open":1811,"high":1763,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-14",3.57,3.558,4.21,0.6,16.62,1183400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":991,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-13",3.73,3.75,3.45,3.61,-2.96,781100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-12",3.26,3.85,3.72,0.49,15.17,1294800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1143,"percent_change":1691,"volume":1839,"transactions":9,"vwap":1838},"2025-11-11",3.22,3.454,3.16,3.23,311400,{"date":1841,"open":1827,"high":1842,"low":1843,"close":1844,"change":132,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-10",3.53,3.18,3.24,2.86,375600,{"date":1848,"open":1849,"high":1835,"low":278,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-07",3.01,3.15,0.12,3.96,457300,{"date":1855,"open":1361,"high":1856,"low":1857,"close":1858,"change":416,"percent_change":375,"volume":1859,"transactions":9,"vwap":1858},"2025-11-06",3.12,2.851,3.03,601500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":681,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-05",3.31,3.46,3,3.05,-8.41,627800,{"date":1869,"open":1870,"high":1870,"low":1844,"close":1871,"change":1691,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-04",3.58,3.33,-8.52,684300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":703,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-03",3.79,3.9,3.41,3.64,-4.21,900700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":480,"change":855,"percent_change":1887,"volume":1888,"transactions":9,"vwap":480},"2025-10-31",3.76,4.05,3.7,3.54,1615600,{"date":1890,"open":1891,"high":1828,"low":1892,"close":1893,"change":405,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-30",3.74,3.6,3.67,-1.34,288600,{"date":1897,"open":1877,"high":1898,"low":1892,"close":1829,"change":828,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1829},"2025-10-29",3.924,-4.62,883000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1877,"change":811,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1877},"2025-10-28",3.42,4,3.4,15.04,1245900,{"date":1909,"open":1893,"high":1221,"low":1827,"close":1910,"change":255,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-27",3.39,-6.09,822900,{"date":1914,"open":1108,"high":1915,"low":1288,"close":1822,"change":54,"percent_change":1513,"volume":1916,"transactions":9,"vwap":1822},"2025-10-24",3.66,1173000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1255,"percent_change":788,"volume":1923,"transactions":9,"vwap":1922},"2025-10-23",3.1,3.47,3.08,3.43,937200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-22",3.2,3.34,2.9,3.09,-0.09,-2.83,954000,{"date":1934,"open":1361,"high":1844,"low":1845,"close":1843,"change":804,"percent_change":1870,"volume":1935,"transactions":9,"vwap":1843},"2025-10-21",775100,{"date":1937,"open":1938,"high":1929,"low":1939,"close":1940,"change":168,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-20",2.87,2.71,3.07,6.97,1087400,{"date":1944,"open":1945,"high":1928,"low":841,"close":1938,"change":670,"percent_change":1530,"volume":1946,"transactions":9,"vwap":1938},"2025-10-17",2.74,534100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1663,"change":386,"percent_change":1865,"volume":1952,"transactions":9,"vwap":1663},"2025-10-16",2.64,2.83,2.61,687700,{"date":1954,"open":1517,"high":1955,"low":1517,"close":1956,"change":923,"percent_change":1623,"volume":1957,"transactions":9,"vwap":1956},"2025-10-15",2.65,2.62,492900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1517,"change":416,"percent_change":88,"volume":1963,"transactions":9,"vwap":1517},"2025-10-14",2.47,2.49,2.31,288400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1766,"percent_change":1766,"volume":1970,"transactions":9,"vwap":1969},"2025-10-13",2.58,2.6,2.38,2.5,613100,{"date":1972,"open":1663,"high":1663,"low":1973,"close":1969,"change":910,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1969},"2025-10-10",2.4,-3.1,402700,{"date":1977,"open":1978,"high":1979,"low":1969,"close":1966,"change":1382,"percent_change":796,"volume":1980,"transactions":9,"vwap":1966},"2025-10-09",2.54,2.82,561000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1978,"change":1115,"percent_change":621,"volume":1986,"transactions":9,"vwap":1978},"2025-10-08",2.52,2.69,2.375,1539100,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-07",2.26,2.616,2.51,0.265,11.8,1800200,{"date":1996,"open":671,"high":1968,"low":27,"close":1997,"change":1998,"percent_change":1999,"volume":1873,"transactions":9,"vwap":1997},"2025-10-06",2.245,0.185,8.98,{"date":2001,"open":2002,"high":2003,"low":671,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-03",2.11,2.217,2.06,-0.04,-1.9,211400,{"date":2009,"open":82,"high":2010,"low":2011,"close":2012,"change":774,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-02",2.125,2.05,2.1,0.96,254800,{"date":2016,"open":2017,"high":2018,"low":2004,"close":2019,"change":1143,"percent_change":820,"volume":2020,"transactions":9,"vwap":2019},"2025-10-01",2.07,2.15,2.08,106500,{"date":2022,"open":2004,"high":2012,"low":2023,"close":2024,"change":1509,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-30",2.01,2.09,0.48,130900,{"date":2028,"open":2019,"high":2029,"low":2023,"close":2019,"change":1766,"percent_change":1766,"volume":2030,"transactions":9,"vwap":2019},"2025-09-29",2.123,109100,{"date":2032,"open":2011,"high":2024,"low":2033,"close":2019,"change":1382,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2019},"2025-09-26",1.99,1.96,182900,{"date":2037,"open":2017,"high":2012,"low":2038,"close":2039,"change":1143,"percent_change":939,"volume":2040,"transactions":9,"vwap":2039},"2025-09-25",1.98,2.04,134700,{"date":2042,"open":2019,"high":2043,"low":2023,"close":2011,"change":1766,"percent_change":1766,"volume":2044,"transactions":9,"vwap":2011},"2025-09-24",2.168,90000,{"date":2046,"open":600,"high":2047,"low":2048,"close":2011,"change":1247,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2011},"2025-09-23",2.29,2.03,-8.48,156900,{"date":2052,"open":2018,"high":600,"low":82,"close":2053,"change":529,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-22",2.24,2.28,91800,{"date":2057,"open":2058,"high":2059,"low":2024,"close":2060,"change":620,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-19",2.22,2.253,2.19,4.78,575300,{"date":2064,"open":2024,"high":2065,"low":2017,"close":2024,"change":855,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2024},"2025-09-18",2.195,6.63,205600,{"date":2069,"open":2023,"high":2039,"low":1095,"close":2034,"change":2005,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2034},"2025-09-17",-2,130800,{"date":2073,"open":2012,"high":2012,"low":2034,"close":671,"change":1930,"percent_change":1390,"volume":2074,"transactions":9,"vwap":671},"2025-09-16",173100,{"date":2076,"open":2012,"high":2012,"low":2077,"close":2024,"change":1143,"percent_change":820,"volume":2078,"transactions":9,"vwap":2024},"2025-09-15",2.017,201400,{"date":2080,"open":2058,"high":2058,"low":2012,"close":2012,"change":551,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2012},"2025-09-12",-5.41,184900,{"date":2084,"open":1067,"high":2085,"low":2018,"close":2058,"change":1115,"percent_change":74,"volume":2086,"transactions":9,"vwap":2058},"2025-09-11",2.305,124200,{"date":2088,"open":1989,"high":2089,"low":2090,"close":2060,"change":1930,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2060},"2025-09-10",2.327,2.175,-3.95,63600,{"date":2094,"open":2058,"high":2095,"low":2060,"close":2054,"change":804,"percent_change":1507,"volume":2096,"transactions":9,"vwap":2054},"2025-09-09",2.34,182500,{"date":2098,"open":2060,"high":2099,"low":2100,"close":2101,"change":774,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-08",2.21,2.089,2.17,0.93,140700,{"date":2105,"open":1067,"high":2047,"low":2002,"close":2018,"change":2005,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2018},"2025-09-05",-1.83,199200,{"date":2109,"open":2099,"high":2053,"low":2110,"close":2060,"change":288,"percent_change":1404,"volume":2111,"transactions":9,"vwap":2060},"2025-09-04",2.16,79900,{"date":2113,"open":2054,"high":2095,"low":96,"close":2058,"change":931,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2058},"2025-09-03",-2.63,59900,{"date":2117,"open":2099,"high":1962,"low":2118,"close":2054,"change":998,"percent_change":1663,"volume":2119,"transactions":9,"vwap":2054},"2025-09-02",2.161,76100,{"date":2121,"open":2122,"high":2095,"low":2123,"close":2058,"change":326,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2058},"2025-08-29",2.298,2.185,-3.06,148400,{"date":2127,"open":2033,"high":2128,"low":2038,"close":2047,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2047},"2025-08-28",2.35,0.33,16.84,438400,{"date":2133,"open":82,"high":2110,"low":2034,"close":2034,"change":703,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2034},"2025-08-27",-7.55,451800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":82,"change":774,"percent_change":2141,"volume":2142,"transactions":9,"vwap":82},"2025-08-26",2.135,2.159,2.073,0.95,152200,{"date":2144,"open":2018,"high":2060,"low":2019,"close":2012,"change":1930,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2012},"2025-08-25",-4.11,189600,{"date":2148,"open":2054,"high":2149,"low":2101,"close":2060,"change":1930,"percent_change":2091,"volume":2150,"transactions":9,"vwap":2060},"2025-08-22",2.32,175000,{"date":2152,"open":96,"high":2153,"low":2110,"close":2054,"change":132,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2054},"2025-08-21",2.39,4.11,496700,{"date":2157,"open":2060,"high":2099,"low":2002,"close":2060,"change":1766,"percent_change":1766,"volume":2158,"transactions":9,"vwap":2060},"2025-08-20",102800,{"date":2160,"open":2047,"high":2161,"low":96,"close":2060,"change":991,"percent_change":2162,"volume":2035,"transactions":9,"vwap":2060},"2025-08-19",2.37,-4.78,{"date":2164,"open":2165,"high":2166,"low":2058,"close":2167,"change":1115,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-18",2.27,2.36,2.3,1.32,83400,{"date":2171,"open":1067,"high":2172,"low":2060,"close":2165,"change":386,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2165},"2025-08-15",2.309,3.65,119500,{"date":2176,"open":2167,"high":2177,"low":2018,"close":2060,"change":417,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2060},"2025-08-14",2.368,-6.01,135400,{"date":2181,"open":2167,"high":1969,"low":2047,"close":1275,"change":1115,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1275},"2025-08-13",1.3,463200,{"date":2185,"open":2149,"high":1275,"low":2186,"close":2167,"change":416,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2167},"2025-08-12",2.243,-0.86,95100,{"date":2190,"open":2153,"high":1961,"low":600,"close":2149,"change":326,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2149},"2025-08-11",-2.93,193200,{"date":2194,"open":1973,"high":2195,"low":2128,"close":2153,"change":1766,"percent_change":1766,"volume":2196,"transactions":9,"vwap":2153},"2025-08-08",2.467,118000,{"date":2198,"open":1956,"high":841,"low":2128,"close":2153,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2153},"2025-08-07",-0.205,-7.9,366700,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-06",2.95,2.53,2.595,-0.255,-8.95,519100,{"date":2211,"open":1966,"high":2212,"low":2213,"close":2214,"change":1426,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-05",2.92,2.57,2.85,12.2,723100,{"date":2218,"open":1939,"high":2219,"low":1969,"close":1978,"change":991,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1978},"2025-08-04",2.775,-4.15,252600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1955,"change":326,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1955},"2025-08-01",2.72,2.79,2.63,-2.57,181100,{"date":2230,"open":1945,"high":2231,"low":1939,"close":2224,"change":288,"percent_change":1300,"volume":2232,"transactions":9,"vwap":2224},"2025-07-31",2.81,120200,{"date":2234,"open":1663,"high":2235,"low":2236,"close":2237,"change":529,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-30",2.833,2.655,2.75,1.85,287200,{"date":2241,"open":2237,"high":2242,"low":2243,"close":1663,"change":416,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1663},"2025-07-29",2.889,2.631,-0.74,253700,{"date":2247,"open":2248,"high":278,"low":2249,"close":2224,"change":1509,"percent_change":519,"volume":2250,"transactions":9,"vwap":2224},"2025-07-28",2.76,2.68,245900,{"date":2252,"open":2253,"high":1928,"low":2249,"close":1939,"change":910,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1939},"2025-07-25",2.78,-2.87,155100,{"date":2257,"open":1928,"high":1928,"low":1945,"close":2225,"change":991,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2225},"2025-07-24",-3.79,111500,{"date":2261,"open":2262,"high":1926,"low":2263,"close":1928,"change":529,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1928},"2025-07-23",2.91,2.735,1.75,371000,{"date":2267,"open":1864,"high":2268,"low":2269,"close":2214,"change":417,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2214},"2025-07-22",3.04,2.8,-4.68,156700,{"date":2273,"open":1849,"high":2274,"low":2204,"close":2275,"change":774,"percent_change":158,"volume":2276,"transactions":9,"vwap":2275},"2025-07-21",3.099,2.99,306400,{"date":2278,"open":2262,"high":2268,"low":2262,"close":2279,"change":529,"percent_change":446,"volume":2280,"transactions":9,"vwap":2279},"2025-07-18",2.97,278500,{"date":2282,"open":2204,"high":1856,"low":2262,"close":2212,"change":288,"percent_change":789,"volume":2283,"transactions":9,"vwap":2212},"2025-07-17",348600,{"date":2285,"open":1979,"high":1864,"low":2248,"close":2204,"change":734,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2204},"2025-07-16",6.88,213800,{"date":2289,"open":1928,"high":1929,"low":2290,"close":2248,"change":395,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2248},"2025-07-15",2.73,-4.5,217700,{"date":2294,"open":1955,"high":1928,"low":1955,"close":278,"change":445,"percent_change":975,"volume":2295,"transactions":9,"vwap":278},"2025-07-14",168300,{"date":2297,"open":1663,"high":1945,"low":1951,"close":1955,"change":931,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1955},"2025-07-11",-2.21,286900,{"date":2301,"open":2290,"high":2269,"low":841,"close":1939,"change":2005,"percent_change":724,"volume":2302,"transactions":9,"vwap":1939},"2025-07-10",234700,{"date":2304,"open":2249,"high":2248,"low":1951,"close":2237,"change":132,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2237},"2025-07-09",3.38,172000,{"date":2308,"open":1956,"high":1939,"low":2309,"close":2310,"change":1382,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-08",2.56,2.66,1.53,144400,{"date":2314,"open":1967,"high":1955,"low":2315,"close":1956,"change":336,"percent_change":2237,"volume":2316,"transactions":9,"vwap":1956},"2025-07-07",2.45,157600,{"date":2318,"open":1374,"high":2319,"low":1467,"close":2320,"change":923,"percent_change":1654,"volume":2321,"transactions":9,"vwap":2320},"2025-07-03",2.59,2.55,101800,{"date":2323,"open":2060,"high":2315,"low":2018,"close":2324,"change":969,"percent_change":1170,"volume":2325,"transactions":9,"vwap":2324},"2025-07-02",2.41,218400,{"date":2327,"open":2012,"high":2058,"low":2012,"close":2060,"change":1851,"percent_change":1631,"volume":2328,"transactions":9,"vwap":2060},"2025-07-01",141600,{"date":2330,"open":2060,"high":1067,"low":2011,"close":2017,"change":1144,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2017},"2025-06-30",-4.61,121500,{"date":2334,"open":2167,"high":1962,"low":2011,"close":2101,"change":326,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2101},"2025-06-27",-3.12,171400,{"date":2338,"open":1067,"high":2047,"low":1067,"close":2053,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2053},"2025-06-26",0.025,1.13,166300,{"date":2343,"open":2053,"high":2054,"low":96,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-06-25",2.215,-0.025,-1.12,89100,{"date":2349,"open":2110,"high":2350,"low":2110,"close":2053,"change":1509,"percent_change":21,"volume":2351,"transactions":9,"vwap":2053},"2025-06-24",2.302,58200,{"date":2353,"open":2354,"high":2355,"low":2101,"close":2356,"change":1143,"percent_change":540,"volume":2357,"transactions":9,"vwap":2356},"2025-06-23",2.294,2.429,2.23,130400,{"date":2359,"open":1973,"high":2360,"low":2053,"close":2053,"change":750,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2053},"2025-06-20",2.447,-6.28,139400,{"date":2364,"open":2047,"high":2315,"low":2365,"close":2153,"change":804,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2153},"2025-06-18",2.201,4.82,194000,{"date":2369,"open":2324,"high":2370,"low":1989,"close":2054,"change":551,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2054},"2025-06-17",2.459,-5,55700,{"date":2374,"open":2166,"high":2375,"low":1962,"close":1973,"change":529,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1973},"2025-06-16",2.405,2.13,41900,{"date":2379,"open":2315,"high":1969,"low":1275,"close":2128,"change":417,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2128},"2025-06-13",-5.62,48400,{"date":2383,"open":1467,"high":2205,"low":2166,"close":1961,"change":998,"percent_change":1960,"volume":2384,"transactions":9,"vwap":1961},"2025-06-12",67400,{"date":2386,"open":1467,"high":2387,"low":2388,"close":1374,"change":774,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1374},"2025-06-11",2.654,2.342,0.83,248700,{"date":2392,"open":2149,"high":1374,"low":2393,"close":2324,"change":336,"percent_change":2275,"volume":2394,"transactions":9,"vwap":2324},"2025-06-10",2.281,113400,{"date":2396,"open":1973,"high":2320,"low":2397,"close":2095,"change":288,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2095},"2025-06-09",2.285,-1.27,329500,{"date":2401,"open":1067,"high":2375,"low":2002,"close":2161,"change":54,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2161},"2025-06-06",8.22,185800,{"date":2405,"open":2019,"high":2058,"low":2017,"close":2060,"change":855,"percent_change":1455,"volume":2406,"transactions":9,"vwap":2060},"2025-06-05",294100,{"date":2408,"open":2017,"high":2376,"low":1175,"close":2004,"change":405,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2004},"2025-06-04",-2.37,576500,{"date":2412,"open":1956,"high":1864,"low":2413,"close":2002,"change":939,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2002},"2025-06-03",1.87,-18.85,1699500,{"date":2417,"open":2153,"high":1956,"low":2128,"close":1967,"change":840,"percent_change":773,"volume":2418,"transactions":9,"vwap":1967},"2025-06-02",312400,{"date":2420,"open":2053,"high":1960,"low":2053,"close":2095,"change":132,"percent_change":1904,"volume":2421,"transactions":9,"vwap":2095},"2025-05-30",304900,{"date":2423,"open":2034,"high":1989,"low":735,"close":600,"change":1107,"percent_change":2424,"volume":2425,"transactions":9,"vwap":600},"2025-05-29",15.38,427900,{"date":2427,"open":671,"high":2023,"low":1095,"close":2428,"change":416,"percent_change":789,"volume":2078,"transactions":9,"vwap":2428},"2025-05-28",1.95,{"date":2430,"open":2039,"high":2039,"low":2034,"close":1706,"change":416,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1706},"2025-05-27",-1.01,382100,{"date":2434,"open":2012,"high":2435,"low":2436,"close":2033,"change":1348,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2033},"2025-05-23",2.14,1.9,-17.43,1141400,{"date":2440,"open":2004,"high":1969,"low":2004,"close":2324,"change":1220,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2324},"2025-05-22",15.31,4040300,{"date":2444,"open":2019,"high":2018,"low":2017,"close":2024,"change":416,"percent_change":1027,"volume":2445,"transactions":9,"vwap":2024},"2025-05-21",67900,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2002,"change":1766,"percent_change":1766,"volume":2450,"transactions":9,"vwap":2002},"2025-05-20",2.012,2.147,35100,{"date":2452,"open":2004,"high":2018,"low":1587,"close":2002,"change":529,"percent_change":1374,"volume":2453,"transactions":9,"vwap":2002},"2025-05-19",100700,{"date":2455,"open":2012,"high":2376,"low":2004,"close":2004,"change":288,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2004},"2025-05-16",-1.44,25400,{"date":2459,"open":2033,"high":2460,"low":2033,"close":2024,"change":804,"percent_change":1597,"volume":2461,"transactions":9,"vwap":2024},"2025-05-15",2.095,56000,{"date":2463,"open":1095,"high":2019,"low":1095,"close":2038,"change":1766,"percent_change":1766,"volume":2464,"transactions":9,"vwap":2038},"2025-05-14",44000,{"date":2466,"open":2018,"high":2018,"low":2428,"close":2038,"change":991,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2038},"2025-05-13",-5.26,48900,{"date":2470,"open":2012,"high":2002,"low":2004,"close":2024,"change":1766,"percent_change":1766,"volume":2471,"transactions":9,"vwap":2024},"2025-05-12",53100,{"date":2473,"open":2012,"high":2058,"low":2039,"close":2024,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2024},"2025-05-09",-0.055,-2.56,47500,{"date":2478,"open":2011,"high":600,"low":2011,"close":2479,"change":2339,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-08",2.145,1.18,56200,{"date":2483,"open":671,"high":2018,"low":2034,"close":82,"change":670,"percent_change":873,"volume":2484,"transactions":9,"vwap":82},"2025-05-07",25200,{"date":2486,"open":2033,"high":2012,"low":2487,"close":2428,"change":910,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2428},"2025-05-06",1.916,-3.94,41700,{"date":2491,"open":82,"high":2492,"low":2038,"close":2048,"change":2493,"percent_change":1974,"volume":2494,"transactions":9,"vwap":2048},"2025-05-05",2.138,-0.065,43000,{"date":2496,"open":2018,"high":2165,"low":2497,"close":2460,"change":2498,"percent_change":1663,"volume":2499,"transactions":9,"vwap":2460},"2025-05-02",2.062,0.055,59600,{"date":2501,"open":2002,"high":2149,"low":2502,"close":2039,"change":326,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2039},"2025-05-01",2.039,-3.32,278100,{"date":2506,"open":671,"high":82,"low":2033,"close":2002,"change":132,"percent_change":883,"volume":2507,"transactions":9,"vwap":2002},"2025-04-30",115600,{"date":2509,"open":2510,"high":2039,"low":2511,"close":1587,"change":386,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1587},"2025-04-29",1.945,1.895,4.12,74000,{"date":2515,"open":2516,"high":2517,"low":924,"close":1095,"change":336,"percent_change":1891,"volume":2518,"transactions":9,"vwap":1095},"2025-04-28",1.84,1.943,108600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2413,"change":1851,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2413},"2025-04-25",1.704,1.884,1.7,6.86,68200,{"date":2527,"open":2528,"high":2264,"low":2529,"close":2264,"change":1382,"percent_change":2095,"volume":2530,"transactions":9,"vwap":2264},"2025-04-24",1.732,1.66,23300,{"date":182,"open":2532,"high":2533,"low":178,"close":446,"change":2345,"percent_change":2456,"volume":2534,"transactions":9,"vwap":446},1.735,1.789,42500]