[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMRX":3,"homepage-market-summary":30,"stock-historical-IMRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMRX","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},"Immuneering Corporation Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immuneering Corp is a biopharmaceutical company. It is focused on improving patient outcomes across a spectrum of debilitating oncologic and neurologic diseases by applying deep knowledge of translational bioinformatics to every stage of the drug development process. The company's proprietary computational Disease Cancelling Technology platform enables Immuneering's drug discovery programs. The company also provides unparalleled computational biology capabilities to pharmaceutical and biotechnology companies.","57","Cambridge, MA",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},4.04,4.07,4.12,4.02,-0.03,-0.74,479239.731631,5172,4.0616,8.48,3.86,1274856.121116243,3.9,1301,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.08,1.1,1338034,488382386.400177,186.52,"2025-04-23",[184,185,193,203,214,222,231,242,252,263,274,283,294,302,310,320,330,338,346,356,365,375,385,395,405,414,423,431,441,450,461,470,478,487,496,505,512,520,530,536,543,550,560,569,577,582,590,597,607,614,620,627,635,641,647,656,661,668,673,679,684,690,698,706,712,716,721,727,732,737,743,748,754,760,766,769,776,782,786,791,795,801,806,811,817,821,825,832,841,848,854,861,866,874,878,883,887,894,899,904,907,911,915,918,923,927,935,941,946,950,954,961,969,975,983,989,997,1004,1011,1018,1023,1029,1033,1038,1042,1046,1051,1056,1060,1066,1071,1074,1080,1085,1089,1093,1098,1103,1109,1113,1120,1125,1130,1135,1140,1147,1151,1156,1161,1164,1168,1172,1175,1179,1183,1187,1190,1195,1198,1202,1207,1211,1215,1219,1223,1227,1231,1234,1238,1243,1246,1250,1256,1260,1263,1267,1271,1276,1280,1284,1289,1292,1298,1304,1310,1315,1323,1331,1339,1346,1354,1360,1367,1373,1380,1388,1396,1403,1406,1411,1417,1423,1428,1435,1441,1446,1452,1459,1466,1471,1477,1483,1491,1500,1508,1516,1523,1529,1537,1542,1548,1556,1561,1568,1573,1580,1585,1589,1595,1600,1604,1610,1617,1621,1628,1636,1641,1644,1647,1653,1656,1661,1665,1670,1676,1680,1686,1690,1696,1700,1706,1710,1717,1721,1727,1733,1741,1748,1757,1765,1773,1780,1787,1794,1802,1809,1818,1824,1832,1839,1845,1849,1854,1859,1864,1867,1871,1877,1883,1886,1892,1896,1901,1909,1914,1921,1928,1935,1941,1947,1952,1958,1962,1968,1973,1977,1983,1990,1998,2003,2011,2016,2020,2025,2029,2033,2037,2040,2046,2049,2053,2057,2062,2066,2071,2075,2082,2086,2090,2095,2102,2107,2113,2120,2126,2132,2139,2146,2152,2160,2165,2170,2176,2179,2185,2191,2194,2199,2204,2210,2217,2224,2229,2235,2240,2246,2252,2258,2265,2273,2280,2286,2290,2295,2299,2304,2309,2314,2318,2321,2326,2330,2334,2339,2344],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":17,"change":189,"percent_change":126,"volume":190,"transactions":191,"vwap":192},"2026-10-02",4.1,4.145,0.04,588944.498089,7479,4.0708,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.17,4.01,4.03,-0.065,-1.59,538180.747947,6128,4.0902,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",4.16,4.23,4.09,4.095,-0.035,-0.85,596820.527225,5452,4.1448,{"date":215,"open":205,"high":205,"low":216,"close":217,"change":20,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.065,4.13,-0.72,574595.465357,5569,4.1038,{"date":223,"open":224,"high":224,"low":225,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",4.25,4.125,-0.11,-2.58,598654.258444,6436,4.1834,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",4.36,4.4,4.255,4.27,-0.07,-1.61,513539.235619,5460,4.2903,{"date":243,"open":233,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",4.3799,4.2,4.34,-0.04,-0.91,590128.640888,5436,4.2977,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",4.62,4.65,4.355,4.38,-0.23,-4.99,552687.624518,5866,4.4326,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.5,4.665,4.45,4.61,0.17,3.83,590424.059183,7640,4.6072,{"date":275,"open":276,"high":277,"low":257,"close":278,"change":247,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",4.55,4.57,4.44,-0.89,540280.257106,5277,4.4666,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",4.46,4.52,4.415,4.48,0.02,0.45,1077860.064221,6707,4.47,{"date":295,"open":276,"high":276,"low":296,"close":285,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",4.405,0.01,0.22,576435.863097,8056,4.4525,{"date":303,"open":267,"high":304,"low":305,"close":267,"change":297,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",4.505,4.3984,0.23,900508.442924,9253,4.4556,{"date":311,"open":312,"high":313,"low":314,"close":278,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",4.33,4.475,4.24,0.11,2.54,862078.532293,11406,4.3875,{"date":321,"open":322,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",4.28,4.435,4.26,0.06,1.41,493588.917474,6124,4.3508,{"date":331,"open":332,"high":255,"low":314,"close":236,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",4.63,-0.3,-6.56,911042.808323,9256,4.3478,{"date":339,"open":340,"high":341,"low":293,"close":277,"change":247,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",4.53,4.685,-0.87,625140.956245,7648,4.6026,{"date":347,"open":348,"high":349,"low":350,"close":268,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",4.74,4.81,4.54,-0.17,-3.56,1165746.813941,8219,4.643,{"date":357,"open":358,"high":359,"low":341,"close":360,"change":247,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",4.82,4.885,4.78,-0.83,1043946.250978,9066,4.7721,{"date":366,"open":367,"high":368,"low":369,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",4.94,5,4.805,-0.22,-4.37,1000331.884222,7145,4.8767,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":289,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",5.085,5.1049,4.93,5.04,0.4,424432.32225,7063,4.9969,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":269,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",4.85,5.055,4.8,5.02,3.51,678285.635015,7807,4.9504,{"date":396,"open":397,"high":398,"low":399,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",4.9,4.985,4.84,-0.14,-2.81,435184.41502,5739,4.8993,{"date":406,"open":368,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",5.01,4.8625,4.99,0,587881.223872,5733,4.9434,{"date":415,"open":416,"high":417,"low":418,"close":409,"change":370,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",5.21,5.214,4.935,-4.22,793868.545312,8513,5.0572,{"date":424,"open":425,"high":426,"low":427,"close":416,"change":325,"percent_change":150,"volume":428,"transactions":429,"vwap":430},"2026-08-27",5.19,5.395,5.12,788389.267671,8273,5.2298,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",5.23,5.109,5.15,-0.08,-1.53,461152.186,6244,5.1532,{"date":442,"open":443,"high":444,"low":443,"close":433,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",5.2,5.38,0.05,0.97,364300.508228,4967,5.2719,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",5.31,5.35,5.125,5.18,-0.12,-2.26,400571.888067,5318,5.2281,{"date":462,"open":452,"high":463,"low":464,"close":465,"change":445,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",5.43,5.281277,5.3,0.95,445715.030533,4870,5.3378,{"date":471,"open":472,"high":473,"low":443,"close":472,"change":436,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",5.25,5.37,-1.5,471062.125724,6287,5.2486,{"date":479,"open":455,"high":473,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",5.14,5.33,0.3,5.96,748791.700858,7164,5.2787,{"date":488,"open":480,"high":443,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",4.96,5.03,-0.19,-3.64,511930.630209,5693,5.029,{"date":497,"open":368,"high":498,"low":409,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",5.27,5.22,0.16,3.16,485608.832545,5458,5.1689,{"date":506,"open":455,"high":455,"low":379,"close":507,"change":400,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",5.06,-2.69,523717.105415,6059,5.0637,{"date":513,"open":507,"high":514,"low":507,"close":443,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",5.26,0.13,2.56,1082558.105191,10104,5.1785,{"date":521,"open":358,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",5.095,4.73,5.07,0.27,5.63,902020.311237,7270,4.9103,{"date":531,"open":276,"high":532,"low":276,"close":389,"change":525,"percent_change":483,"volume":533,"transactions":534,"vwap":535},"2026-08-11",4.865,1064915.673743,13421,4.7725,{"date":537,"open":286,"high":255,"low":538,"close":340,"change":289,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.51,0.44,705911.169922,12409,4.5731,{"date":544,"open":340,"high":277,"low":545,"close":538,"change":445,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",4.4298,1.12,720248.606227,9822,4.4961,{"date":551,"open":552,"high":553,"low":554,"close":285,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",4.64,4.72,4.3501,0.07,1.59,768565.544163,9257,4.4679,{"date":561,"open":285,"high":562,"low":563,"close":564,"change":565,"percent_change":258,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.485,4.318,4.39,-0.01,508362.502127,7700,4.3648,{"date":570,"open":571,"high":572,"low":245,"close":234,"change":306,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",4.22,4.41,5.52,764698.165611,8538,4.3201,{"date":578,"open":188,"high":235,"low":17,"close":195,"change":189,"percent_change":446,"volume":579,"transactions":580,"vwap":581},"2026-08-03",497358.837161,6038,4.1819,{"date":583,"open":322,"high":322,"low":584,"close":217,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",4.06,-0.1,-2.36,408562.27036,4168,4.122,{"date":591,"open":207,"high":322,"low":17,"close":206,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",0.175,4.32,509333.570404,6408,4.2118,{"date":598,"open":599,"high":600,"low":197,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",4.3,4.328,4.055,-0.185,-4.36,800873.381068,8270,4.1162,{"date":608,"open":233,"high":233,"low":609,"close":314,"change":456,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",4.08,-2.75,711977.589815,6741,4.1974,{"date":615,"open":257,"high":538,"low":312,"close":233,"change":189,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",0.93,459546.236041,5532,4.3941,{"date":621,"open":622,"high":622,"low":623,"close":593,"change":237,"percent_change":199,"volume":624,"transactions":625,"vwap":626},"2026-07-24",4.42,4.29,465004.948634,5549,4.3207,{"date":628,"open":629,"high":630,"low":322,"close":564,"change":436,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",4.37,4.43,-1.79,513554.10941,5667,4.3438,{"date":636,"open":572,"high":304,"low":637,"close":293,"change":297,"percent_change":298,"volume":638,"transactions":639,"vwap":640},"2026-07-22",4.3998,615807.158315,8039,4.4647,{"date":642,"open":599,"high":304,"low":236,"close":285,"change":269,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",3.96,759522.283109,8970,4.4227,{"date":648,"open":649,"high":650,"low":322,"close":623,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",4.77,4.91,-0.35,-7.54,1198598.941195,12179,4.4737,{"date":657,"open":553,"high":658,"low":254,"close":552,"change":400,"percent_change":659,"volume":660,"transactions":9,"vwap":552},"2026-07-17",4.89,-2.93,1448600,{"date":662,"open":480,"high":663,"low":664,"close":360,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":360},"2026-07-16",5.16,4.75,-0.38,-7.36,1280000,{"date":669,"open":455,"high":443,"low":507,"close":663,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":663},"2026-07-15",-0.05,-0.96,526200,{"date":674,"open":675,"high":676,"low":677,"close":416,"change":445,"percent_change":446,"volume":678,"transactions":9,"vwap":416},"2026-07-14",5.17,5.245,5.11,566400,{"date":680,"open":524,"high":681,"low":379,"close":663,"change":445,"percent_change":682,"volume":683,"transactions":9,"vwap":663},"2026-07-13",5.175,0.98,703900,{"date":685,"open":481,"high":481,"low":686,"close":677,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":677},"2026-07-10",5.0050001,-0.25,-4.66,827700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":351,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-09",5.44,5.7,5.335,5.36,-3.07,1052900,{"date":699,"open":663,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",5.56,5.096,5.53,0.43,8.43,1587700,{"date":707,"open":677,"high":433,"low":708,"close":709,"change":247,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",4.992,5.1,-0.78,1000400,{"date":713,"open":443,"high":714,"low":677,"close":480,"change":670,"percent_change":671,"volume":715,"transactions":9,"vwap":480},"2026-07-06",5.301,834600,{"date":717,"open":524,"high":472,"low":407,"close":425,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":425},"2026-07-02",0.14,2.77,1162100,{"date":722,"open":409,"high":681,"low":723,"close":724,"change":325,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",4.88,5.05,1.2,1101800,{"date":728,"open":507,"high":427,"low":399,"close":409,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":409},"2026-06-30",-0.06,-1.19,1284400,{"date":733,"open":552,"high":480,"low":552,"close":724,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":724},"2026-06-29",0.29,6.09,1938800,{"date":738,"open":739,"high":360,"low":562,"close":740,"change":306,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-26",4.49,4.76,5.08,8407500,{"date":744,"open":745,"high":389,"low":293,"close":340,"change":237,"percent_change":746,"volume":747,"transactions":9,"vwap":340},"2026-06-25",4.68,-1.52,961600,{"date":749,"open":750,"high":255,"low":751,"close":750,"change":325,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",4.6,4.515,1.32,1299700,{"date":755,"open":257,"high":756,"low":257,"close":350,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":350},"2026-06-23",4.67,0.1,2.25,935800,{"date":761,"open":564,"high":762,"low":629,"close":278,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":278},"2026-06-22",4.69,0.03,0.68,1070700,{"date":767,"open":293,"high":286,"low":235,"close":572,"change":410,"percent_change":410,"volume":768,"transactions":9,"vwap":572},"2026-06-18",1010500,{"date":770,"open":771,"high":772,"low":205,"close":572,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":572},"2026-06-17",4.18,4.545,0.31,7.56,1879900,{"date":777,"open":778,"high":623,"low":207,"close":187,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":187},"2026-06-16",4.19,-0.09,-2.15,1135200,{"date":783,"open":236,"high":784,"low":217,"close":778,"change":410,"percent_change":410,"volume":785,"transactions":9,"vwap":778},"2026-06-15",4.325,900400,{"date":787,"open":788,"high":599,"low":17,"close":778,"change":555,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-06-12",4.11,1.7,1548000,{"date":792,"open":793,"high":314,"low":26,"close":18,"change":167,"percent_change":709,"volume":794,"transactions":9,"vwap":18},"2026-06-11",3.985,2191600,{"date":796,"open":797,"high":771,"low":28,"close":798,"change":226,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-10",3.99,3.92,-2.73,1113100,{"date":802,"open":803,"high":804,"low":28,"close":197,"change":757,"percent_change":316,"volume":805,"transactions":9,"vwap":197},"2026-06-09",3.97,4.14,1382500,{"date":807,"open":623,"high":563,"low":28,"close":808,"change":141,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-08",3.93,-7.96,2136900,{"date":812,"open":285,"high":293,"low":813,"close":236,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":236},"2026-06-05",4.201,-0.21,-4.69,1441600,{"date":818,"open":739,"high":266,"low":293,"close":288,"change":237,"percent_change":819,"volume":820,"transactions":9,"vwap":288},"2026-06-04",-1.54,1065300,{"date":822,"open":623,"high":750,"low":206,"close":276,"change":525,"percent_change":823,"volume":824,"transactions":9,"vwap":276},"2026-06-03",6.31,1942200,{"date":826,"open":350,"high":827,"low":828,"close":322,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":322},"2026-06-02",4.595,4.241,-0.215,-4.78,2515600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",5.66,5.679,4.335,4.495,-1.275,-22.1,8965100,{"date":842,"open":675,"high":843,"low":507,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-29",5.845,5.77,0.71,14.03,2947700,{"date":849,"open":695,"high":850,"low":724,"close":507,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":507},"2026-05-28",5.46,-0.275,-5.15,2718500,{"date":855,"open":856,"high":857,"low":452,"close":694,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":694},"2026-05-27",5.32,5.955,0.065,1.23,1972300,{"date":862,"open":863,"high":692,"low":686,"close":498,"change":456,"percent_change":864,"volume":865,"transactions":9,"vwap":498},"2026-05-26",5.4,-2.23,2082700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":269,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-22",5.99,6.89,5.29,5.39,3.26,10172500,{"date":875,"open":80,"high":498,"low":397,"close":499,"change":167,"percent_change":876,"volume":877,"transactions":9,"vwap":499},"2026-05-21",3.98,1025500,{"date":879,"open":880,"high":677,"low":387,"close":390,"change":515,"percent_change":881,"volume":882,"transactions":9,"vwap":390},"2026-05-20",4.86,2.66,630400,{"date":884,"open":650,"high":379,"low":349,"close":658,"change":289,"percent_change":885,"volume":886,"transactions":9,"vwap":658},"2026-05-19",0.41,696800,{"date":888,"open":889,"high":425,"low":880,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-18",5.073,4.87,-0.29,-5.62,1084900,{"date":895,"open":709,"high":472,"low":896,"close":663,"change":289,"percent_change":897,"volume":898,"transactions":9,"vwap":663},"2026-05-15",5.025,0.39,651000,{"date":900,"open":695,"high":901,"low":507,"close":480,"change":88,"percent_change":902,"volume":903,"transactions":9,"vwap":480},"2026-05-14",5.42,-4.46,880500,{"date":905,"open":416,"high":871,"low":677,"close":444,"change":167,"percent_change":26,"volume":906,"transactions":9,"vwap":444},"2026-05-13",499600,{"date":908,"open":443,"high":514,"low":490,"close":455,"change":909,"percent_change":665,"volume":910,"transactions":9,"vwap":455},"2026-05-12",-0.02,536500,{"date":912,"open":913,"high":850,"low":443,"close":443,"change":909,"percent_change":665,"volume":914,"transactions":9,"vwap":443},"2026-05-11",5.24,557600,{"date":916,"open":499,"high":514,"low":677,"close":499,"change":410,"percent_change":410,"volume":917,"transactions":9,"vwap":499},"2026-05-08",497100,{"date":919,"open":416,"high":920,"low":921,"close":499,"change":763,"percent_change":922,"volume":678,"transactions":9,"vwap":499},"2026-05-07",5.265,5.104,0.58,{"date":924,"open":863,"high":863,"low":507,"close":425,"change":925,"percent_change":401,"volume":926,"transactions":9,"vwap":425},"2026-05-06",-0.15,1058500,{"date":928,"open":929,"high":930,"low":663,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-05",5.45,5.51,5.34,-0.045,-0.84,682400,{"date":936,"open":863,"high":702,"low":856,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-04",5.385,0.015,0.28,791600,{"date":942,"open":499,"high":943,"low":681,"close":473,"change":515,"percent_change":944,"volume":945,"transactions":9,"vwap":473},"2026-05-01",5.435,2.48,647400,{"date":947,"open":514,"high":948,"low":663,"close":913,"change":565,"percent_change":491,"volume":949,"transactions":9,"vwap":913},"2026-04-30",5.383,762000,{"date":951,"open":472,"high":931,"low":663,"close":472,"change":289,"percent_change":952,"volume":953,"transactions":9,"vwap":472},"2026-04-29",0.38,563700,{"date":955,"open":956,"high":957,"low":443,"close":433,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":433},"2026-04-28",5.76,5.985,-0.53,-9.2,1147400,{"date":962,"open":963,"high":964,"low":965,"close":956,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-04-27",6.04,6.22,5.719,-0.28,-4.64,761500,{"date":970,"open":971,"high":964,"low":972,"close":963,"change":779,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-04-24",6.17,5.815,-1.47,748000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":17,"volume":982,"transactions":9,"vwap":980},"2026-04-23",5.89,6.15,5.795,6.13,0.24,932000,{"date":984,"open":985,"high":986,"low":930,"close":977,"change":987,"percent_change":980,"volume":988,"transactions":9,"vwap":977},"2026-04-22",5.59,5.915,0.34,902100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":289,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-21",5.54,5.715,5.47,5.55,0.36,735700,{"date":998,"open":999,"high":1000,"low":1001,"close":702,"change":20,"percent_change":1002,"volume":1003,"transactions":9,"vwap":702},"2026-04-20",5.635,5.68,5.278,-0.54,712400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":700,"change":565,"percent_change":1009,"volume":1010,"transactions":9,"vwap":700},"2026-04-17",5.73,5.86,5.5,-0.18,823200,{"date":1012,"open":1013,"high":1014,"low":463,"close":1015,"change":1009,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-16",5.75,5.755,5.57,-3.13,1045800,{"date":1019,"open":692,"high":1013,"low":1020,"close":1013,"change":987,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-04-15",5.251,6.28,894200,{"date":1024,"open":844,"high":1025,"low":871,"close":1026,"change":891,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-14",5.83,5.41,-5.09,997600,{"date":1030,"open":573,"high":1031,"low":993,"close":693,"change":53,"percent_change":872,"volume":1032,"transactions":9,"vwap":693},"2026-04-13",5.85,779100,{"date":1034,"open":526,"high":844,"low":1035,"close":573,"change":400,"percent_change":1036,"volume":1037,"transactions":9,"vwap":573},"2026-04-10",5.445,-2.47,573700,{"date":1039,"open":901,"high":1000,"low":444,"close":834,"change":500,"percent_change":1040,"volume":1041,"transactions":9,"vwap":834},"2026-04-09",2.91,876100,{"date":1043,"open":863,"high":1044,"low":856,"close":1008,"change":525,"percent_change":663,"volume":1045,"transactions":9,"vwap":1008},"2026-04-08",5.544,518200,{"date":1047,"open":695,"high":1048,"low":455,"close":433,"change":351,"percent_change":1049,"volume":1050,"transactions":9,"vwap":433},"2026-04-07",5.368,-3.15,934800,{"date":1052,"open":993,"high":1053,"low":856,"close":863,"change":670,"percent_change":1054,"volume":1055,"transactions":9,"vwap":863},"2026-04-06",5.58,-0.92,656400,{"date":1057,"open":425,"high":985,"low":425,"close":929,"change":1058,"percent_change":758,"volume":1059,"transactions":9,"vwap":929},"2026-04-02",0.12,597300,{"date":1061,"open":856,"high":1062,"low":1063,"close":481,"change":325,"percent_change":1064,"volume":1065,"transactions":9,"vwap":481},"2026-04-01",5.525,5.248,1.14,532100,{"date":1067,"open":489,"high":1068,"low":379,"close":498,"change":897,"percent_change":1069,"volume":1070,"transactions":9,"vwap":498},"2026-03-31",5.275,7.99,545400,{"date":1072,"open":409,"high":507,"low":387,"close":723,"change":436,"percent_change":238,"volume":1073,"transactions":9,"vwap":723},"2026-03-30",581100,{"date":1075,"open":455,"high":1076,"low":379,"close":489,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":489},"2026-03-27",5.206,-0.26,-4.98,453800,{"date":1081,"open":498,"high":702,"low":1082,"close":499,"change":585,"percent_change":1083,"volume":1084,"transactions":9,"vwap":499},"2026-03-26",5.185,-1.88,458400,{"date":1086,"open":1087,"high":1008,"low":498,"close":856,"change":131,"percent_change":1088,"volume":1070,"transactions":9,"vwap":856},"2026-03-25",5.28,1.72,{"date":1090,"open":507,"high":498,"low":708,"close":433,"change":315,"percent_change":1091,"volume":1092,"transactions":9,"vwap":433},"2026-03-24",2.15,582800,{"date":1094,"open":390,"high":1095,"low":389,"close":427,"change":757,"percent_change":1096,"volume":1097,"transactions":9,"vwap":427},"2026-03-23",5.165,1.99,709900,{"date":1099,"open":349,"high":490,"low":1100,"close":390,"change":500,"percent_change":1101,"volume":1102,"transactions":9,"vwap":390},"2026-03-20",4.755,3.29,7292800,{"date":1104,"open":1105,"high":650,"low":756,"close":880,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":880},"2026-03-19",4.7,0.08,1.67,1108600,{"date":1110,"open":358,"high":880,"low":756,"close":360,"change":909,"percent_change":1111,"volume":1112,"transactions":9,"vwap":360},"2026-03-18",-0.42,1208200,{"date":1114,"open":1115,"high":1116,"low":1105,"close":389,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":389},"2026-03-17",4.92,4.954,-0.16,-3.23,1554100,{"date":1121,"open":724,"high":677,"low":1122,"close":489,"change":779,"percent_change":1123,"volume":1124,"transactions":9,"vwap":489},"2026-03-16",4.905,-1.78,931800,{"date":1126,"open":993,"high":573,"low":1115,"close":724,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":724},"2026-03-13",-0.4,-7.34,1518900,{"date":1131,"open":834,"high":693,"low":871,"close":929,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":929},"2026-03-12",-0.2,-3.54,595100,{"date":1136,"open":702,"high":844,"low":573,"close":1137,"change":763,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-11",5.65,0.53,521200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":410,"percent_change":410,"volume":1146,"transactions":9,"vwap":1145},"2026-03-10",5.64,5.82,5.61,5.62,594000,{"date":1148,"open":499,"high":1149,"low":1095,"close":1145,"change":734,"percent_change":692,"volume":1150,"transactions":9,"vwap":1145},"2026-03-09",5.67,1037300,{"date":1152,"open":387,"high":871,"low":1153,"close":481,"change":116,"percent_change":1154,"volume":1155,"transactions":9,"vwap":481},"2026-03-06",4.83,7.03,969700,{"date":1157,"open":709,"high":427,"low":723,"close":1158,"change":491,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-05",4.98,-3.68,943000,{"date":1162,"open":1158,"high":425,"low":1115,"close":675,"change":298,"percent_change":278,"volume":1163,"transactions":9,"vwap":675},"2026-03-04",710800,{"date":1165,"open":723,"high":416,"low":890,"close":80,"change":670,"percent_change":1166,"volume":1167,"transactions":9,"vwap":80},"2026-03-03",-1,1028700,{"date":1169,"open":387,"high":709,"low":1170,"close":368,"change":297,"percent_change":167,"volume":1171,"transactions":9,"vwap":368},"2026-03-02",4.836,777100,{"date":1173,"open":80,"high":709,"low":367,"close":409,"change":410,"percent_change":410,"volume":1174,"transactions":9,"vwap":409},"2026-02-27",812700,{"date":1176,"open":416,"high":416,"low":367,"close":409,"change":687,"percent_change":1177,"volume":1178,"transactions":9,"vwap":409},"2026-02-26",-4.77,674700,{"date":1180,"open":709,"high":465,"low":709,"close":913,"change":718,"percent_change":1181,"volume":1182,"transactions":9,"vwap":913},"2026-02-25",2.75,542500,{"date":1184,"open":1115,"high":677,"low":1115,"close":709,"change":718,"percent_change":1185,"volume":1186,"transactions":9,"vwap":709},"2026-02-24",2.82,655500,{"date":1188,"open":368,"high":663,"low":379,"close":489,"change":247,"percent_change":87,"volume":1189,"transactions":9,"vwap":489},"2026-02-23",620300,{"date":1191,"open":472,"high":1192,"low":379,"close":368,"change":687,"percent_change":1193,"volume":1194,"transactions":9,"vwap":368},"2026-02-20",5.288,-4.76,689500,{"date":1196,"open":368,"high":498,"low":650,"close":472,"change":298,"percent_change":629,"volume":1197,"transactions":9,"vwap":472},"2026-02-19",587700,{"date":1199,"open":507,"high":443,"low":390,"close":490,"change":779,"percent_change":1200,"volume":1201,"transactions":9,"vwap":490},"2026-02-18",-1.76,408300,{"date":1203,"open":359,"high":455,"low":387,"close":427,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":427},"2026-02-17",0.19,3.85,578400,{"date":1208,"open":367,"high":724,"low":723,"close":379,"change":20,"percent_change":1209,"volume":1210,"transactions":9,"vwap":379},"2026-02-13",-0.6,477900,{"date":1212,"open":380,"high":1213,"low":397,"close":489,"change":779,"percent_change":1123,"volume":1214,"transactions":9,"vwap":489},"2026-02-12",5.145,479700,{"date":1216,"open":741,"high":709,"low":880,"close":724,"change":763,"percent_change":1217,"volume":1218,"transactions":9,"vwap":724},"2026-02-11",0.6,554900,{"date":1220,"open":1221,"high":913,"low":658,"close":390,"change":555,"percent_change":326,"volume":1222,"transactions":9,"vwap":390},"2026-02-10",4.97,965200,{"date":1224,"open":379,"high":1225,"low":553,"close":80,"change":289,"percent_change":885,"volume":1226,"transactions":9,"vwap":80},"2026-02-09",4.975,890700,{"date":1228,"open":254,"high":390,"low":750,"close":379,"change":885,"percent_change":1229,"volume":1230,"transactions":9,"vwap":379},"2026-02-06",9.07,1576400,{"date":1232,"open":756,"high":387,"low":304,"close":286,"change":370,"percent_change":967,"volume":1233,"transactions":9,"vwap":286},"2026-02-05",1269500,{"date":1235,"open":397,"high":397,"low":750,"close":348,"change":351,"percent_change":1236,"volume":1237,"transactions":9,"vwap":348},"2026-02-04",-3.46,1105500,{"date":1239,"open":1240,"high":390,"low":756,"close":650,"change":131,"percent_change":1241,"volume":1242,"transactions":9,"vwap":650},"2026-02-03",4.835,1.87,1195200,{"date":1244,"open":254,"high":658,"low":739,"close":358,"change":1204,"percent_change":187,"volume":1245,"transactions":9,"vwap":358},"2026-02-02",1116000,{"date":1247,"open":1153,"high":724,"low":254,"close":332,"change":88,"percent_change":1248,"volume":1249,"transactions":9,"vwap":332},"2026-01-30",-4.93,1046900,{"date":1251,"open":1158,"high":435,"low":1252,"close":890,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":890},"2026-01-29",4.815,-0.13,-2.6,892700,{"date":1257,"open":452,"high":452,"low":1221,"close":368,"change":258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":368},"2026-01-28",-4.4,1252300,{"date":1261,"open":675,"high":870,"low":507,"close":433,"change":297,"percent_change":1204,"volume":1262,"transactions":9,"vwap":433},"2026-01-27",967600,{"date":1264,"open":452,"high":871,"low":522,"close":499,"change":400,"percent_change":1265,"volume":1266,"transactions":9,"vwap":499},"2026-01-26",-2.61,1058300,{"date":1268,"open":870,"high":994,"low":507,"close":695,"change":289,"percent_change":1269,"volume":1270,"transactions":9,"vwap":695},"2026-01-23",0.37,1916100,{"date":1272,"open":397,"high":473,"low":649,"close":931,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":931},"2026-01-22",0.49,10.1,2077400,{"date":1277,"open":664,"high":387,"low":750,"close":387,"change":555,"percent_change":1278,"volume":1279,"transactions":9,"vwap":387},"2026-01-21",1.46,1611100,{"date":1281,"open":265,"high":80,"low":1282,"close":360,"change":167,"percent_change":629,"volume":1283,"transactions":9,"vwap":360},"2026-01-20",4.35,1753000,{"date":1285,"open":254,"high":358,"low":277,"close":1286,"change":729,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-16",4.58,-1.29,1572900,{"date":1290,"open":285,"high":348,"low":257,"close":552,"change":72,"percent_change":348,"volume":1291,"transactions":9,"vwap":552},"2026-01-15",2403800,{"date":1293,"open":571,"high":739,"low":1294,"close":630,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":630},"2026-01-14",4.161,0.295,7.13,2259900,{"date":1299,"open":206,"high":623,"low":16,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-13",4.135,-0.085,-2.01,2567400,{"date":1305,"open":750,"high":268,"low":1306,"close":571,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":571},"2026-01-12",4.15,-0.435,-9.34,4418100,{"date":1311,"open":745,"high":1115,"low":245,"close":1312,"change":1313,"percent_change":199,"volume":1314,"transactions":9,"vwap":1312},"2026-01-09",4.655,-0.075,4934800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":523,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":523},"2026-01-08",5.87,6.08,4.56,-3.6,-43.22,17566400,{"date":1324,"open":1325,"high":25,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-07",6.82,6.77,8.33,1.61,23.96,7877600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":315,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-06",6.68,6.75,6.38,6.72,1.66,1681500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":565,"percent_change":925,"volume":1345,"transactions":9,"vwap":1344},"2026-01-05",6.78,6.83,6.26,6.61,1454500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":189,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-02",6.6,6.715,6.46,6.62,0.61,927500,{"date":1355,"open":1356,"high":1336,"low":1357,"close":1358,"change":925,"percent_change":864,"volume":1359,"transactions":9,"vwap":1358},"2025-12-31",6.66,6.48,6.58,1168400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":555,"percent_change":60,"volume":1366,"transactions":9,"vwap":1365},"2025-12-30",6.67,6.98,6.56,6.73,1433800,{"date":1368,"open":1369,"high":1326,"low":1370,"close":1356,"change":237,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1356},"2025-12-29",6.69,6.485,-1.04,1103300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1365,"change":436,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1365},"2025-12-26",6.835,6.87,6.57,-1.17,1300700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1377,"volume":1387,"transactions":9,"vwap":1385},"2025-12-24",6.5,6.97,6.2,6.81,0.42,1464800,{"date":1389,"open":483,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-23",6.71,5.93,6.39,0.48,8.12,2486700,{"date":1397,"open":834,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":750,"volume":1402,"transactions":9,"vwap":1400},"2025-12-22",5.975,5.462,5.91,0.26,1474900,{"date":1404,"open":1000,"high":1391,"low":1053,"close":1137,"change":909,"percent_change":651,"volume":1405,"transactions":9,"vwap":1137},"2025-12-19",6182100,{"date":1407,"open":702,"high":1408,"low":702,"close":1149,"change":269,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1149},"2025-12-18",5.95,3.09,1146000,{"date":1412,"open":1413,"high":1414,"low":929,"close":1008,"change":88,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1008},"2025-12-17",5.72,5.79,-4.18,1229000,{"date":1418,"open":1419,"high":1420,"low":1145,"close":1419,"change":247,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-16",5.74,5.948,-0.69,766000,{"date":1424,"open":1425,"high":1425,"low":1006,"close":1426,"change":333,"percent_change":1248,"volume":1427,"transactions":9,"vwap":1426},"2025-12-15",6.19,5.78,1243700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1318,"change":456,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1318},"2025-12-12",6.21,6.41,6.07,-1.94,550800,{"date":1436,"open":735,"high":1437,"low":1438,"close":1384,"change":189,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1384},"2025-12-11",6.54,6.03,0.65,822600,{"date":1442,"open":1430,"high":1430,"low":1391,"close":1443,"change":436,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-10",6.16,-1.28,994000,{"date":1447,"open":1350,"high":1448,"low":1384,"close":1449,"change":966,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-09",6.579,6.24,-4.29,663000,{"date":1453,"open":1454,"high":1455,"low":1335,"close":1456,"change":1058,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-08",6.4,6.725,6.52,1.88,799500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1454,"change":891,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1454},"2025-12-05",6.63,6.705,6.35,-4.33,742100,{"date":1467,"open":1468,"high":1469,"low":1348,"close":1369,"change":670,"percent_change":21,"volume":1470,"transactions":9,"vwap":1369},"2025-12-04",6.76,6.806,589600,{"date":1472,"open":1390,"high":1341,"low":1473,"close":1474,"change":445,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-03",6.423,6.74,0.75,585500,{"date":1478,"open":1479,"high":1480,"low":1369,"close":1369,"change":1127,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1369},"2025-12-02",7.06,7.205,-5.64,836900,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-01",7.58,6.94,7.09,-0.57,-7.44,848000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-11-28",7.41,7.76,7.37,7.66,0.15,2,682700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":555,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-26",7.47,7.53,7.324,7.51,0.94,496500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":670,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-25",7.5,7.62,7.21,7.44,-0.67,493400,{"date":1517,"open":1518,"high":774,"low":1519,"close":1520,"change":1204,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-24",7.35,7.2,7.49,2.6,1205100,{"date":1524,"open":1525,"high":1526,"low":1351,"close":1527,"change":773,"percent_change":630,"volume":1528,"transactions":9,"vwap":1527},"2025-11-21",6.95,7.45,7.3,1044100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1009,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-20",7.31,7.42,6.955,6.99,-2.51,941100,{"date":1538,"open":1539,"high":1510,"low":1154,"close":1540,"change":289,"percent_change":939,"volume":1541,"transactions":9,"vwap":1540},"2025-11-19",7.08,7.17,777700,{"date":1543,"open":1376,"high":1544,"low":1356,"close":1545,"change":306,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-18",7.28,7.15,3.32,1267300,{"date":1549,"open":1392,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-17",7.045,6.281,6.92,0.57,8.98,1087300,{"date":1557,"open":1384,"high":1356,"low":1558,"close":1463,"change":585,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1463},"2025-11-14",6,-1.55,1305800,{"date":1562,"open":1325,"high":1563,"low":1564,"close":1565,"change":351,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-13",7.57,6.318,6.45,-2.57,3303100,{"date":1569,"open":1342,"high":1570,"low":1571,"close":1351,"change":456,"percent_change":1123,"volume":1572,"transactions":9,"vwap":1351},"2025-11-12",6.949,6.472,810800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1474,"change":351,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1474},"2025-11-11",6.86,6.932,6.53,-2.46,1385000,{"date":1581,"open":1582,"high":1545,"low":1351,"close":1583,"change":289,"percent_change":734,"volume":1584,"transactions":9,"vwap":1583},"2025-11-10",7,6.91,1499000,{"date":1586,"open":1382,"high":1525,"low":1587,"close":869,"change":525,"percent_change":609,"volume":1588,"transactions":9,"vwap":869},"2025-11-07",5.98,2032100,{"date":1590,"open":1591,"high":1592,"low":1343,"close":1351,"change":72,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1351},"2025-11-06",6.44,6.8,3.28,1187100,{"date":1596,"open":1335,"high":1358,"low":1597,"close":1431,"change":763,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1431},"2025-11-05",6.27,0.47,684500,{"date":1601,"open":1430,"high":1365,"low":978,"close":1335,"change":1009,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1335},"2025-11-04",-2.74,1028300,{"date":1605,"open":1334,"high":1545,"low":1606,"close":1364,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1364},"2025-11-03",6.51,-0.31,-4.51,1223900,{"date":1611,"open":1612,"high":1613,"low":1382,"close":1376,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1376},"2025-10-31",6.55,7.05,0.46,7.18,1738300,{"date":1618,"open":1619,"high":1333,"low":1620,"close":1431,"change":500,"percent_change":516,"volume":1222,"transactions":9,"vwap":1431},"2025-10-30",6.12,6.1,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":88,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-29",6.59,6.18,6.25,-3.7,751700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1204,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-28",6.34,6.545,6.133,6.49,3.02,939000,{"date":1637,"open":963,"high":1591,"low":1638,"close":1639,"change":1401,"percent_change":599,"volume":1640,"transactions":9,"vwap":1639},"2025-10-27",5.92,6.3,1112200,{"date":1642,"open":1419,"high":1425,"low":1137,"close":963,"change":885,"percent_change":1544,"volume":1643,"transactions":9,"vwap":963},"2025-10-24",1079800,{"date":1645,"open":695,"high":1149,"low":856,"close":526,"change":939,"percent_change":433,"volume":1646,"transactions":9,"vwap":526},"2025-10-23",875300,{"date":1648,"open":1426,"high":1649,"low":433,"close":453,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":453},"2025-10-22",5.84,-0.5,-8.55,1433500,{"date":1654,"open":994,"high":986,"low":929,"close":1031,"change":981,"percent_change":322,"volume":1655,"transactions":9,"vwap":1031},"2025-10-21",1084200,{"date":1657,"open":1053,"high":1658,"low":1035,"close":1144,"change":763,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1144},"2025-10-20",5.8,0.54,1000900,{"date":1662,"open":702,"high":1137,"low":1663,"close":1053,"change":189,"percent_change":111,"volume":1664,"transactions":9,"vwap":1053},"2025-10-17",5.355,1276600,{"date":1666,"open":1620,"high":1597,"low":573,"close":991,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":991},"2025-10-16",-0.62,-10.06,1649500,{"date":1671,"open":1587,"high":1672,"low":1673,"close":1443,"change":167,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1443},"2025-10-15",6.32,5.805,3.36,1621600,{"date":1677,"open":1318,"high":1678,"low":1638,"close":483,"change":1009,"percent_change":659,"volume":1679,"transactions":9,"vwap":483},"2025-10-14",6.37,1129600,{"date":1681,"open":1682,"high":1384,"low":1683,"close":1684,"change":297,"percent_change":500,"volume":1685,"transactions":9,"vwap":1684},"2025-10-13",6.11,5.81,6.14,1793100,{"date":1687,"open":1597,"high":1688,"low":1438,"close":980,"change":226,"percent_change":1200,"volume":1689,"transactions":9,"vwap":980},"2025-10-10",6.42,1853100,{"date":1691,"open":1692,"high":1693,"low":1443,"close":1449,"change":1077,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1449},"2025-10-09",6.64,6.65,-4,1550600,{"date":1697,"open":1449,"high":1437,"low":1698,"close":1382,"change":897,"percent_change":1335,"volume":1699,"transactions":9,"vwap":1382},"2025-10-08",6.126,2299600,{"date":1701,"open":1702,"high":1633,"low":1703,"close":1682,"change":351,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1682},"2025-10-07",6.47,6.06,-2.71,1757400,{"date":1707,"open":1684,"high":1348,"low":1318,"close":1021,"change":306,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1021},"2025-10-06",3.8,2272600,{"date":1711,"open":1348,"high":1525,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-03",6.02,6.05,-0.48,-7.35,3545400,{"date":1718,"open":1692,"high":1534,"low":1350,"close":1577,"change":269,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1577},"2025-10-02",2.67,2936000,{"date":1722,"open":1383,"high":1613,"low":1639,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-01",6.36,-0.64,-9.14,3701800,{"date":1728,"open":1486,"high":1729,"low":1723,"close":1582,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1582},"2025-09-30",7.125,0.25,3.7,3609000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1334,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1334},"2025-09-29",8.03,8.05,6.415,-1.33,-16.46,6085200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1106,"percent_change":174,"volume":1747,"transactions":9,"vwap":1746},"2025-09-26",8.18,8.29,7.52,8.08,6008900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-25",9.59,9.6,7.25,8,-1.23,-13.33,21027000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1526,"volume":1764,"transactions":9,"vwap":1762},"2025-09-24",8.64,9.477,8.61,9.23,0.64,7945500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":400,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-23",9.4,9.65,8.4,8.59,-1.6,1951300,{"date":1774,"open":1775,"high":177,"low":1776,"close":1777,"change":958,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-22",9.25,8.7,8.73,-5.72,1418000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1730,"percent_change":719,"volume":1786,"transactions":9,"vwap":1785},"2025-09-19",9.16,9.34,8.9,9.26,578100,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1506,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-18",8.16,9.05,9.01,11.65,529800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":88,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-17",8.2,8.5,7.98,8.07,-2.89,510000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":290,"percent_change":1006,"volume":1808,"transactions":9,"vwap":1807},"2025-09-16",8.11,8.71,7.94,8.31,596300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-15",8.62,8.849,7.82,7.86,-0.63,-7.42,704300,{"date":1819,"open":1799,"high":1770,"low":1820,"close":1821,"change":939,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-12",7.97,8.49,3.41,858600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":555,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-11",7.67,8.45,7.65,8.21,0.86,930900,{"date":1833,"open":1069,"high":1834,"low":1510,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-10",9.37,8.14,1.09,15.46,3329700,{"date":1840,"open":1558,"high":1841,"low":1842,"close":1613,"change":178,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1613},"2025-09-09",7.16,5.97,18.49,1667500,{"date":1846,"open":702,"high":1713,"low":1847,"close":1408,"change":539,"percent_change":1069,"volume":1848,"transactions":9,"vwap":1408},"2025-09-08",5.465,837400,{"date":1850,"open":1851,"high":1852,"low":675,"close":930,"change":445,"percent_change":1853,"volume":1146,"transactions":9,"vwap":930},"2025-09-05",5.48,5.618,0.92,{"date":1855,"open":993,"high":702,"low":1856,"close":850,"change":131,"percent_change":1857,"volume":1858,"transactions":9,"vwap":850},"2025-09-04",5.305,1.68,451800,{"date":1860,"open":1317,"high":1861,"low":1095,"close":473,"change":1667,"percent_change":1862,"volume":1863,"transactions":9,"vwap":473},"2025-09-03",5.882,-10.35,850700,{"date":1865,"open":1142,"high":1463,"low":1053,"close":868,"change":981,"percent_change":195,"volume":1866,"transactions":9,"vwap":868},"2025-09-02",879500,{"date":1868,"open":1145,"high":956,"low":993,"close":1013,"change":1497,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1013},"2025-08-29",2.68,376300,{"date":1872,"open":709,"high":1873,"low":724,"close":1874,"change":885,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-28",5.653,5.6,7.9,639300,{"date":1878,"open":1013,"high":1624,"low":1879,"close":425,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":425},"2025-08-27",5.13,-0.73,-12.33,841000,{"date":1884,"open":1558,"high":1684,"low":1426,"close":1638,"change":20,"percent_change":1650,"volume":1885,"transactions":9,"vwap":1638},"2025-08-26",647100,{"date":1887,"open":1888,"high":980,"low":1105,"close":1408,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1408},"2025-08-25",4.79,1.06,21.68,2620400,{"date":1893,"open":745,"high":1158,"low":1894,"close":658,"change":1401,"percent_change":1145,"volume":1895,"transactions":9,"vwap":658},"2025-08-22",4.502,1268800,{"date":1897,"open":1898,"high":1105,"low":1731,"close":332,"change":725,"percent_change":1899,"volume":1900,"transactions":9,"vwap":332},"2025-08-21",3.71,34.99,6459700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1106,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-20",3.35,3.46,3.25,3.43,2.39,165700,{"date":1910,"open":1911,"high":1912,"low":1546,"close":1903,"change":925,"percent_change":1450,"volume":1913,"transactions":9,"vwap":1903},"2025-08-19",3.58,3.649,258900,{"date":1915,"open":1708,"high":1916,"low":1917,"close":1918,"change":1077,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-18",3.95,3.45,3.5,-6.91,606400,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":111,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-15",3,3.81,3.76,23.68,843600,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1009,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-14",3.18,2.9,3.04,-5.59,596200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1937,"change":20,"percent_change":1054,"volume":1940,"transactions":9,"vwap":1937},"2025-08-13",3.22,3.285,3.101,213000,{"date":1942,"open":1943,"high":1905,"low":1944,"close":1905,"change":189,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1905},"2025-08-12",3.24,3.035,1.25,447100,{"date":1948,"open":1905,"high":1949,"low":1950,"close":1950,"change":247,"percent_change":1754,"volume":1951,"transactions":9,"vwap":1950},"2025-08-11",3.425,3.21,298100,{"date":1953,"open":1954,"high":1955,"low":1943,"close":1905,"change":1077,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1905},"2025-08-08",3.52,3.527,-7.41,347200,{"date":1959,"open":1954,"high":1960,"low":1822,"close":391,"change":565,"percent_change":966,"volume":1961,"transactions":9,"vwap":391},"2025-08-07",3.57,199100,{"date":1963,"open":1964,"high":1965,"low":1822,"close":1954,"change":670,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1954},"2025-08-06",3.6,3.618,-1.4,130000,{"date":1969,"open":1970,"high":1911,"low":1971,"close":1960,"change":718,"percent_change":609,"volume":1972,"transactions":9,"vwap":1960},"2025-08-05",3.38,3.37,228900,{"date":1974,"open":872,"high":1917,"low":1905,"close":1906,"change":325,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1906},"2025-08-04",1.78,267000,{"date":1978,"open":1979,"high":1980,"low":1593,"close":1971,"change":237,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1971},"2025-08-01",3.3,3.516,-2.03,271400,{"date":1984,"open":1985,"high":1986,"low":1906,"close":1987,"change":491,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-31",3.61,3.67,3.44,-5.23,260200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":670,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-30",3.66,3.74,3.42,3.63,-1.36,232600,{"date":1999,"open":803,"high":803,"low":1985,"close":2000,"change":258,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-29",3.68,-5.88,520800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":925,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-28",4,4.035,3.75,3.91,-3.69,405600,{"date":2012,"open":2013,"high":771,"low":643,"close":584,"change":325,"percent_change":2014,"volume":2015,"transactions":9,"vwap":584},"2025-07-25",4.05,1.5,211800,{"date":2017,"open":18,"high":224,"low":2005,"close":2005,"change":585,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2005},"2025-07-24",-2.44,393000,{"date":2021,"open":322,"high":2022,"low":609,"close":187,"change":456,"percent_change":2023,"volume":2024,"transactions":9,"vwap":187},"2025-07-23",4.689,-2.84,979100,{"date":2026,"open":314,"high":314,"low":1916,"close":571,"change":909,"percent_change":2027,"volume":2028,"transactions":9,"vwap":571},"2025-07-22",-0.47,360400,{"date":2030,"open":206,"high":1282,"low":2031,"close":314,"change":315,"percent_change":881,"volume":2032,"transactions":9,"vwap":314},"2025-07-21",4.042,477600,{"date":2034,"open":312,"high":312,"low":609,"close":217,"change":351,"percent_change":2035,"volume":2036,"transactions":9,"vwap":217},"2025-07-18",-3.95,317200,{"date":2038,"open":196,"high":593,"low":1916,"close":599,"change":987,"percent_change":1770,"volume":2039,"transactions":9,"vwap":599},"2025-07-17",686500,{"date":2041,"open":2042,"high":195,"low":2043,"close":643,"change":370,"percent_change":2044,"volume":2045,"transactions":9,"vwap":643},"2025-07-16",4.075,3.82,-5.26,634800,{"date":2047,"open":778,"high":599,"low":788,"close":771,"change":297,"percent_change":981,"volume":2048,"transactions":9,"vwap":771},"2025-07-15",572600,{"date":2050,"open":293,"high":276,"low":1916,"close":195,"change":687,"percent_change":2051,"volume":2052,"transactions":9,"vwap":195},"2025-07-14",-5.66,1056000,{"date":2054,"open":322,"high":751,"low":804,"close":622,"change":131,"percent_change":2055,"volume":2056,"transactions":9,"vwap":622},"2025-07-11",2.08,806400,{"date":2058,"open":739,"high":2059,"low":771,"close":312,"change":456,"percent_change":2060,"volume":2061,"transactions":9,"vwap":312},"2025-07-10",4.59,-2.7,904800,{"date":2063,"open":584,"high":750,"low":196,"close":267,"change":290,"percent_change":2064,"volume":2065,"transactions":9,"vwap":267},"2025-07-09",11.25,1989900,{"date":2067,"open":2068,"high":1306,"low":2069,"close":2005,"change":670,"percent_change":1754,"volume":2070,"transactions":9,"vwap":2005},"2025-07-08",4.115,3.921,752300,{"date":2072,"open":1918,"high":195,"low":1906,"close":2013,"change":1217,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2013},"2025-07-07",17.39,2075700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1917,"change":400,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1917},"2025-07-03",3.69,3.72,3.31,-3.9,908500,{"date":2083,"open":1904,"high":2077,"low":1917,"close":2084,"change":1497,"percent_change":233,"volume":2085,"transactions":9,"vwap":2084},"2025-07-02",3.59,708100,{"date":2087,"open":1546,"high":2088,"low":1937,"close":1987,"change":555,"percent_change":2055,"volume":2089,"transactions":9,"vwap":1987},"2025-07-01",3.565,827400,{"date":2091,"open":1960,"high":1995,"low":2092,"close":1971,"change":1117,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1971},"2025-06-30",3.2,-4.53,1029900,{"date":2096,"open":1937,"high":2097,"low":2098,"close":2099,"change":987,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-27",3.873,3.14,3.53,10.66,2758500,{"date":2103,"open":1409,"high":2092,"low":2104,"close":2105,"change":269,"percent_change":526,"volume":2106,"transactions":9,"vwap":2105},"2025-06-26",2.92,3.19,1252000,{"date":2108,"open":2109,"high":1943,"low":2110,"close":1634,"change":1106,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1634},"2025-06-25",2.88,2.87,2.72,2295400,{"date":2114,"open":2115,"high":1923,"low":944,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-06-24",2.55,2.94,0.5,20.49,1997000,{"date":2121,"open":2122,"high":2115,"low":2123,"close":2124,"change":456,"percent_change":815,"volume":2125,"transactions":9,"vwap":2124},"2025-06-23",2.52,2.29,2.44,1398900,{"date":2127,"open":2128,"high":1409,"low":2129,"close":516,"change":814,"percent_change":2130,"volume":2131,"transactions":9,"vwap":516},"2025-06-20",2.955,2.4,-7.58,4730200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":719,"change":466,"percent_change":2137,"volume":2138,"transactions":9,"vwap":719},"2025-06-18",2.07,2.97,2.06,52.2,13723600,{"date":2140,"open":516,"high":2141,"low":1337,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-17",2.599,1.82,-0.55,-23.21,22550500,{"date":2147,"open":2148,"high":2129,"low":2148,"close":2149,"change":1598,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-16",2.1,2.37,24.74,1640700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":729,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-13",1.96,2.02,1.86,1.9,-3.06,176800,{"date":2161,"open":2148,"high":2148,"low":2162,"close":2154,"change":1117,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2154},"2025-06-12",1.91,-7.55,296400,{"date":2166,"open":2167,"high":2167,"low":1498,"close":81,"change":670,"percent_change":2168,"volume":2169,"transactions":9,"vwap":81},"2025-06-11",2.16,-2.3,326100,{"date":2171,"open":2172,"high":2173,"low":81,"close":2174,"change":410,"percent_change":410,"volume":2175,"transactions":9,"vwap":2174},"2025-06-10",2.2,2.24,2.17,291500,{"date":2177,"open":95,"high":2178,"low":2136,"close":2174,"change":189,"percent_change":1457,"volume":2028,"transactions":9,"vwap":2174},"2025-06-09",2.23,{"date":2180,"open":2155,"high":2181,"low":2182,"close":2183,"change":1106,"percent_change":28,"volume":2184,"transactions":9,"vwap":2183},"2025-06-06",2.405,2.014,2.13,748100,{"date":2186,"open":2187,"high":2188,"low":2157,"close":2189,"change":131,"percent_change":2059,"volume":2190,"transactions":9,"vwap":2189},"2025-06-05",2.01,2.065,2.05,376900,{"date":2192,"open":1498,"high":1498,"low":2156,"close":2154,"change":410,"percent_change":410,"volume":2193,"transactions":9,"vwap":2154},"2025-06-04",185000,{"date":2195,"open":2196,"high":2155,"low":2197,"close":2154,"change":131,"percent_change":349,"volume":2198,"transactions":9,"vwap":2154},"2025-06-03",1.85,1.8,437400,{"date":2200,"open":789,"high":2201,"low":1857,"close":1241,"change":500,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1241},"2025-06-02",1.89,9.36,255200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":938,"percent_change":162,"volume":2209,"transactions":9,"vwap":2208},"2025-05-30",1.73,1.63,1.71,130400,{"date":2211,"open":2142,"high":2196,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-05-29",1.58,1.695,-0.105,-5.83,294300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2197,"change":500,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2197},"2025-05-28",1.69,1.84,1.62,9.76,299200,{"date":2225,"open":2226,"high":1107,"low":2226,"close":2227,"change":757,"percent_change":1633,"volume":2228,"transactions":9,"vwap":2227},"2025-05-27",1.56,1.64,130800,{"date":2230,"open":2231,"high":2212,"low":2232,"close":2233,"change":131,"percent_change":1430,"volume":2234,"transactions":9,"vwap":2233},"2025-05-23",1.45,1.42,1.54,227500,{"date":2236,"open":2014,"high":2237,"low":2238,"close":2231,"change":20,"percent_change":1981,"volume":2239,"transactions":9,"vwap":2231},"2025-05-22",1.511,1.4,117600,{"date":2241,"open":2233,"high":2233,"low":2242,"close":2243,"change":779,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-21",1.44,1.48,-5.73,192100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":445,"percent_change":1101,"volume":2251,"transactions":9,"vwap":2249},"2025-05-20",1.55,1.57,1.481,204900,{"date":2253,"open":2231,"high":2254,"low":2255,"close":2256,"change":1106,"percent_change":700,"volume":2257,"transactions":9,"vwap":2256},"2025-05-19",1.65,1.43,1.52,342500,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2242,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2242},"2025-05-16",1.29,1.528,0.155,12.06,631700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2268},"2025-05-15",1.27,1.285,1.24,0.025,1.98,92500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2275,"change":909,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2275},"2025-05-14",1.26,1.305,1.22,-1.56,149200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":131,"percent_change":774,"volume":2285,"transactions":9,"vwap":2283},"2025-05-13",1.21,1.28,1.175,290900,{"date":2287,"open":150,"high":2277,"low":178,"close":2288,"change":445,"percent_change":564,"volume":2289,"transactions":9,"vwap":2288},"2025-05-12",1.19,369500,{"date":2291,"open":725,"high":859,"low":2292,"close":1064,"change":670,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1064},"2025-05-09",1.11,-4.2,223600,{"date":2296,"open":2297,"high":2277,"low":546,"close":2288,"change":131,"percent_change":1743,"volume":2298,"transactions":9,"vwap":2288},"2025-05-08",1.13,355900,{"date":2300,"open":2269,"high":2301,"low":178,"close":178,"change":779,"percent_change":2302,"volume":2303,"transactions":9,"vwap":178},"2025-05-07",1.241,-7.56,322400,{"date":2305,"open":2267,"high":2306,"low":2288,"close":2288,"change":729,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2288},"2025-05-06",1.3,-4.8,193200,{"date":2310,"open":1945,"high":2311,"low":859,"close":1945,"change":297,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1945},"2025-05-05",1.251,0.81,134900,{"date":2315,"open":752,"high":752,"low":2282,"close":2269,"change":670,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2269},"2025-05-02",-3.88,189000,{"date":2319,"open":859,"high":2306,"low":2282,"close":2260,"change":757,"percent_change":1769,"volume":2320,"transactions":9,"vwap":2260},"2025-05-01",256300,{"date":2322,"open":2242,"high":2323,"low":150,"close":2288,"change":966,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2288},"2025-04-30",1.47,-19.05,707000,{"date":2327,"open":2231,"high":2014,"low":2255,"close":2323,"change":289,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2323},"2025-04-29",1.38,84500,{"date":2331,"open":2231,"high":2332,"low":326,"close":2231,"change":410,"percent_change":410,"volume":2333,"transactions":9,"vwap":2231},"2025-04-28",1.51,91200,{"date":2335,"open":2323,"high":2336,"low":2255,"close":2231,"change":565,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2231},"2025-04-25",1.49,-0.68,47100,{"date":2340,"open":2255,"high":2341,"low":2232,"close":1278,"change":445,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1278},"2025-04-24",1.485,3.55,77200,{"date":182,"open":2238,"high":2231,"low":2238,"close":326,"change":297,"percent_change":845,"volume":2345,"transactions":9,"vwap":326},54400]