[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGEN":3,"homepage-market-summary":31,"stock-historical-PGEN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PGEN","2026-10-07",{"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},"Precigen, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Precigen Inc is a commercial-stage biopharmaceutical company focused on developing precision medicines to improve the lives of patients, targeting immuno-oncology, autoimmune disorders, and infectious diseases using its proprietary and complementary technology platforms. These platforms support the development of gene programs, delivery through viral, non-viral, and microbe-based approaches, and control of gene expression for safety and efficacy. Its key platforms include AdenoVerse immunotherapy and UltraCAR-T, supported by the UltraPorator device for rapid and cost-effective manufacturing. Its clinical pipeline includes PRGN-2009, PRGN-3005, PRGN-3006, and PRGN-3007. Its reportable segments are Biopharmaceuticals and Exemplar.","47","Germantown, MD",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},7.54,7.38,7.75,7.35,7.55,-0.01,-0.13,4142747.431315,25583,7.5702,8.98,2.99,4753647.881007554,76,3311,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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},1.23,5057343,1845930118.132896,402.67,"2025-04-25",[184,185,195,205,216,226,236,246,257,267,278,289,300,309,320,330,340,350,360,369,379,390,400,411,420,428,434,443,450,457,468,477,487,494,503,513,523,533,543,552,560,567,574,583,591,598,608,617,627,636,646,655,663,673,683,692,703,714,720,727,733,741,749,754,759,763,769,775,782,789,796,803,810,816,821,828,833,841,847,854,861,868,877,883,891,899,907,915,922,930,938,945,952,957,962,968,975,982,989,997,1003,1008,1015,1019,1022,1026,1031,1035,1040,1046,1051,1055,1061,1066,1070,1074,1078,1082,1086,1092,1097,1101,1106,1110,1113,1118,1122,1125,1129,1134,1137,1141,1147,1155,1160,1166,1171,1178,1185,1192,1198,1205,1210,1215,1217,1221,1227,1231,1235,1239,1243,1248,1252,1258,1262,1268,1272,1276,1280,1285,1289,1296,1301,1307,1312,1318,1324,1330,1334,1338,1342,1346,1351,1355,1360,1365,1368,1371,1375,1382,1388,1392,1396,1399,1403,1407,1411,1415,1419,1425,1430,1434,1438,1441,1446,1449,1453,1457,1462,1467,1471,1475,1479,1482,1485,1489,1493,1496,1501,1504,1508,1511,1515,1519,1523,1528,1533,1537,1543,1547,1550,1555,1558,1561,1567,1572,1575,1579,1583,1586,1590,1593,1597,1601,1604,1607,1611,1615,1618,1624,1628,1632,1635,1639,1644,1648,1652,1656,1662,1667,1672,1677,1682,1686,1690,1693,1696,1700,1703,1707,1712,1715,1719,1723,1727,1730,1734,1738,1743,1747,1750,1753,1756,1760,1764,1767,1770,1773,1776,1780,1783,1787,1791,1796,1801,1805,1809,1814,1821,1827,1834,1838,1844,1851,1856,1862,1867,1871,1877,1882,1887,1890,1895,1899,1905,1910,1914,1917,1921,1925,1928,1934,1939,1943,1947,1953,1956,1962,1965,1969,1976,1980,1985,1989,1994,1999,2003,2008,2012,2016,2020,2023,2027,2031,2035,2039,2044,2048,2053,2057,2060,2064,2067,2071,2075,2079,2084,2088,2091,2095,2099,2105,2109,2113,2117,2120,2123,2128,2131,2134,2137,2141,2144,2148,2151],{"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},"2026-10-06",7.79,7.9,7.4895,-0.19,-2.45,5140063.768906,28514,7.6199,{"date":196,"open":197,"high":198,"low":20,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.51,8.6,7.74,-0.8,-9.37,10254123.444627,47197,7.857,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",8.3,8.55,8.18,8.54,0.33,4.02,6363365.174231,31902,8.3833,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":151,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",8.5,8.64,8.19,8.21,-4.09,4613738.942874,28620,8.33,{"date":227,"open":228,"high":26,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",8.13,8.09,8.56,0.51,6.34,11685477.528428,52126,8.6294,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",7.8,8.1,8.05,0.24,3.07,4138331.567816,26143,7.9789,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",7.61,7.86,7.5,7.81,0.06,0.77,3491108.776696,18090,7.7747,{"date":258,"open":259,"high":260,"low":261,"close":18,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",8.08,8.27,7.63,0.05,0.65,6563619.045322,37363,7.8386,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",7.37,7.755,7.325,7.7,0.26,3.49,4617864.907677,27858,7.5781,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",7.95,8.01,7.19,7.44,-0.45,-5.7,5563947.75941,33227,7.4843,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",7.64,8.04,7.52,7.89,0.19,2.47,5329026.52382,31171,7.8675,{"date":301,"open":302,"high":303,"low":261,"close":272,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",7.84,7.91,-0.08,-1.03,3240275.581196,23651,7.7481,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",7.98,8.0385,7.695,7.78,-0.09,-1.14,9578263.499103,28624,7.7913,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",7.585,7.945,7.87,0.435,5.85,9364227.969307,39312,7.8206,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":325,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",7,7.49,6.94,7.435,6.21,8226554.635091,31185,7.3438,{"date":341,"open":342,"high":343,"low":344,"close":332,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",6.81,7.015,6.76,0.15,2.19,2767597.461126,24829,6.9296,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",6.86,7.11,6.83,6.85,0,2824831.649425,21232,6.9385,{"date":361,"open":362,"high":363,"low":344,"close":355,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",6.77,6.92,0.17,2.54,2061200.575928,16038,6.8476,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":122,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",6.7,6.73,6.54,6.68,-1.76,2838548.759987,20692,6.6577,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",6.87,6.885,6.675,6.8,-0.07,-1.02,3137663.226837,22704,6.789,{"date":391,"open":392,"high":393,"low":394,"close":381,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",6.89,7.02,6.72,-0.23,-3.24,2770688.432013,22364,6.9024,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",7.12,7.27,7.08,7.1,-0.04,-0.56,2192987.376591,16769,7.1356,{"date":412,"open":332,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",7.14,6.98,0.13,1.85,2188672.037153,18597,7.0862,{"date":421,"open":422,"high":413,"low":423,"close":424,"change":345,"percent_change":346,"volume":425,"transactions":426,"vwap":427},"2026-09-02",6.91,6.815,7.01,2636318.97011,19591,6.9657,{"date":429,"open":342,"high":332,"low":384,"close":352,"change":385,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",-1.01,2806113.085096,20488,6.9031,{"date":435,"open":436,"high":332,"low":437,"close":438,"change":146,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",6.934,6.6016,6.93,-0.29,4118569.622089,22132,6.8394,{"date":444,"open":353,"high":282,"low":363,"close":445,"change":158,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",6.95,-3.34,2703251.082619,19901,6.9953,{"date":451,"open":335,"high":452,"low":413,"close":282,"change":395,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",7.46,-3.1,4977077.592852,27717,7.2802,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",7.66,7.715,7.28,7.42,0.14,1.92,7409483.770447,42039,7.5146,{"date":469,"open":470,"high":20,"low":471,"close":461,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",7.29,7.23,0.11,1.53,5842111.077437,28771,7.3547,{"date":478,"open":479,"high":480,"low":438,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",7.15,7.205,7.17,-0.03,-0.42,3350148.070119,20036,7.1074,{"date":488,"open":250,"high":250,"low":405,"close":489,"change":158,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",7.2,-3.23,4406177.632967,24981,7.2041,{"date":495,"open":496,"high":333,"low":497,"close":283,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",7.06,6.975,0.28,3.91,7825577.226909,34643,7.3222,{"date":504,"open":505,"high":506,"low":384,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",6.97,7.21,7.16,0.41,6.07,8114078.261968,36314,7.0652,{"date":514,"open":515,"high":516,"low":232,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",6.42,6.79,6.75,0.2,3.05,4355222.610357,28071,6.6416,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":17,"volume":530,"transactions":531,"vwap":532},"2026-08-17",6.165,6.78,6.1,6.55,0.45,6274973.394775,32770,6.5949,{"date":534,"open":535,"high":536,"low":537,"close":527,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",6.32,6.395,6.08,-0.39,-6.01,7936607.938039,44164,6.1968,{"date":544,"open":505,"high":505,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",6.455,6.49,-0.36,-5.26,5526891.160466,30997,6.5699,{"date":553,"open":554,"high":445,"low":555,"close":355,"change":21,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",6.88,6.65,-0.15,4422172.801163,24576,6.786,{"date":561,"open":405,"high":405,"low":517,"close":352,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",-0.14,-2,4867131.489967,32416,6.8765,{"date":568,"open":506,"high":569,"low":497,"close":332,"change":395,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",7.32,-3.18,4747631.909042,37262,7.1041,{"date":575,"open":576,"high":577,"low":438,"close":471,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",7.05,7.26,0.32,4.63,5753646.428672,36398,7.1443,{"date":584,"open":352,"high":585,"low":586,"close":422,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":334},"2026-08-06",7.115,6.67,0.02,0.29,6884130.463941,48271,{"date":592,"open":393,"high":471,"low":528,"close":392,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",0.36,5.51,16900163.809314,91830,6.9115,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":304,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",6.63,6.798,6.365,6.53,-1.21,7596522.264121,47685,6.6305,{"date":609,"open":610,"high":371,"low":509,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",6.23,6.61,0.34,5.42,7423290.149462,45912,6.481,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":211,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",5.94,6.28,5.92,6.27,5.56,5611464.43866,33202,6.1304,{"date":628,"open":629,"high":630,"low":629,"close":619,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",5.38,5.96,0.49,8.99,3559664.170153,22976,5.7031,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":304,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",5.57,5.63,5.365,5.45,-1.45,3559221.802647,24377,5.5097,{"date":647,"open":648,"high":638,"low":649,"close":650,"change":472,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",5.41,5.2238,5.53,2.03,3752959.156326,22516,5.3974,{"date":656,"open":648,"high":657,"low":658,"close":613,"change":587,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",5.69,5.39,0.37,5530224.870237,31534,5.5386,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":562,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",5.58,5.64,5.29,5.4,-2.53,2865898.967843,16580,5.3959,{"date":674,"open":675,"high":623,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",5.182,5.135,5.54,0.22,4.14,3088099.112014,17818,5.3942,{"date":684,"open":685,"high":594,"low":686,"close":687,"change":688,"percent_change":453,"volume":689,"transactions":690,"vwap":691},"2026-07-22",5.375,5.245,5.32,-0.17,3036662.661804,19192,5.3198,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",5.12,5.589,5.105,5.49,0.42,8.28,4384642.222847,27314,5.4466,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",4.95,5.08,4.895,5.07,0.12,2.42,3485763.843554,16386,5.0214,{"date":715,"open":716,"high":717,"low":718,"close":705,"change":356,"percent_change":356,"volume":719,"transactions":9,"vwap":705},"2026-07-17",4.87,5.05,4.81,2967800,{"date":721,"open":722,"high":723,"low":724,"close":705,"change":688,"percent_change":725,"volume":726,"transactions":9,"vwap":705},"2026-07-16",5.02,5.1,4.89,-3.32,3943700,{"date":728,"open":729,"high":730,"low":731,"close":694,"change":356,"percent_change":356,"volume":732,"transactions":9,"vwap":694},"2026-07-15",5.13,5.15,5.01,1917900,{"date":734,"open":735,"high":736,"low":737,"close":694,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":694},"2026-07-14",5.18,5.22,5,-0.05,-0.97,2904600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":556,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-13",5.25,5.26,5.04,5.17,-2.82,3042700,{"date":750,"open":751,"high":751,"low":746,"close":687,"change":46,"percent_change":752,"volume":753,"transactions":9,"vwap":687},"2026-07-10",5.5,-3.8,3455400,{"date":755,"open":623,"high":657,"low":756,"close":650,"change":482,"percent_change":757,"volume":758,"transactions":9,"vwap":650},"2026-07-09",5.47,-0.54,2989100,{"date":760,"open":668,"high":761,"low":629,"close":623,"change":262,"percent_change":89,"volume":762,"transactions":9,"vwap":623},"2026-07-08",5.68,3738600,{"date":764,"open":639,"high":765,"low":766,"close":594,"change":315,"percent_change":767,"volume":768,"transactions":9,"vwap":594},"2026-07-07",5.8,5.43,-1.61,7508500,{"date":770,"open":665,"high":771,"low":668,"close":772,"change":406,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-06",5.79,5.6,-0.71,5158200,{"date":776,"open":777,"high":778,"low":744,"close":666,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":666},"2026-07-02",5.33,5.66,0.39,7.43,4765900,{"date":783,"open":784,"high":785,"low":786,"close":743,"change":284,"percent_change":787,"volume":788,"transactions":9,"vwap":743},"2026-07-01",5.65,5.67,5.2,-7.89,7610000,{"date":790,"open":621,"high":791,"low":792,"close":793,"change":39,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",5.97,5.62,5.7,-3.72,4217200,{"date":797,"open":798,"high":799,"low":800,"close":621,"change":252,"percent_change":801,"volume":802,"transactions":9,"vwap":621},"2026-06-29",5.89,6.04,5.74,1.02,6288200,{"date":804,"open":751,"high":805,"low":806,"close":807,"change":612,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-26",5.95,5.48,5.86,6.16,11313000,{"date":811,"open":812,"high":761,"low":766,"close":813,"change":709,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-25",5.61,5.52,2.22,5350300,{"date":817,"open":766,"high":812,"low":744,"close":668,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":668},"2026-06-24",0.04,0.75,5606400,{"date":822,"open":667,"high":823,"low":824,"close":825,"change":146,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-23",5.59,5.27,5.36,-0.37,5246900,{"date":829,"open":724,"high":658,"low":724,"close":629,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":629},"2026-06-22",0.56,11.62,8546900,{"date":834,"open":835,"high":716,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",4.76,4.59,4.82,0.09,1.9,4755600,{"date":842,"open":835,"high":843,"low":844,"close":845,"change":146,"percent_change":483,"volume":846,"transactions":9,"vwap":845},"2026-06-17",4.9,4.71,4.73,3834300,{"date":848,"open":718,"high":849,"low":850,"close":851,"change":738,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",4.85,4.65,4.75,-1.04,3576800,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":324,"volume":860,"transactions":9,"vwap":857},"2026-06-15",4.6,4.8,4.44,0.35,6770900,{"date":862,"open":863,"high":844,"low":864,"close":865,"change":304,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",4.57,4.41,4.45,-1.77,4552000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",3.89,4.58,3.8,4.53,0.64,16.45,9956300,{"date":878,"open":879,"high":880,"low":879,"close":870,"change":881,"percent_change":849,"volume":882,"transactions":9,"vwap":870},"2026-06-10",3.7,3.98,0.18,4243900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":463,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-09",3.66,3.75,3.56,3.71,3.92,3545700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":21,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-08",3.59,3.68,3.51,3.57,-0.28,4631200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":897,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",3.84,3.88,3.53,3.58,-7.25,5330700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":262,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",3.83,3.94,3.77,3.86,1.31,4089900,{"date":916,"open":912,"high":917,"low":918,"close":919,"change":738,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",3.9,3.69,3.81,-1.3,7793900,{"date":923,"open":924,"high":925,"low":926,"close":912,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":912},"2026-06-02",4.08,4.1,3.78,-0.26,-6.31,9639300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":39,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",4.28,4.4,4.11,4.12,-5.07,4835700,{"date":939,"open":940,"high":871,"low":941,"close":942,"change":688,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",4.49,4.33,4.34,-3.77,5544100,{"date":946,"open":947,"high":948,"low":949,"close":947,"change":472,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-28",4.51,4.68,4.35,2.5,5690600,{"date":953,"open":954,"high":933,"low":934,"close":933,"change":955,"percent_change":911,"volume":956,"transactions":9,"vwap":933},"2026-05-27",4.24,0.16,5748700,{"date":958,"open":959,"high":960,"low":679,"close":954,"change":356,"percent_change":356,"volume":961,"transactions":9,"vwap":954},"2026-05-26",4.29,4.37,6098100,{"date":963,"open":954,"high":964,"low":965,"close":954,"change":406,"percent_change":966,"volume":967,"transactions":9,"vwap":954},"2026-05-22",4.36,4.2,-0.93,1712900,{"date":969,"open":970,"high":971,"low":935,"close":932,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":932},"2026-05-21",4.18,4.31,0.01,0.23,2242400,{"date":976,"open":977,"high":960,"low":978,"close":979,"change":472,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-20",4.21,4.19,4.27,2.64,3104800,{"date":983,"open":984,"high":985,"low":880,"close":986,"change":838,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-19",4.05,4.26,4.16,2.21,2956800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":151,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-18",4.42,4.46,3.95,4.07,-7.92,5177900,{"date":998,"open":999,"high":579,"low":964,"close":991,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":991},"2026-05-15",4.54,-0.18,-3.91,3615500,{"date":1004,"open":871,"high":716,"low":1005,"close":856,"change":529,"percent_change":1006,"volume":1007,"transactions":9,"vwap":856},"2026-05-14",4.32,10.84,9730900,{"date":1009,"open":994,"high":1010,"low":1011,"close":1012,"change":72,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",4.23,4.04,4.15,1.72,2763500,{"date":1016,"open":986,"high":978,"low":212,"close":924,"change":122,"percent_change":1017,"volume":1018,"transactions":9,"vwap":924},"2026-05-12",-2.86,2322200,{"date":1020,"open":932,"high":942,"low":978,"close":965,"change":21,"percent_change":158,"volume":1021,"transactions":9,"vwap":965},"2026-05-11",1945100,{"date":1023,"open":970,"high":954,"low":934,"close":977,"change":252,"percent_change":1024,"volume":1025,"transactions":9,"vwap":977},"2026-05-08",1.45,4873600,{"date":1027,"open":933,"high":933,"low":1028,"close":1012,"change":163,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1012},"2026-05-07",4.09,-5.68,3220600,{"date":1032,"open":959,"high":933,"low":978,"close":933,"change":72,"percent_change":1033,"volume":1034,"transactions":9,"vwap":933},"2026-05-06",1.62,3739400,{"date":1036,"open":1037,"high":864,"low":1038,"close":941,"change":295,"percent_change":836,"volume":1039,"transactions":9,"vwap":941},"2026-05-05",4.22,4.17,3866200,{"date":1041,"open":1042,"high":1012,"low":1043,"close":679,"change":252,"percent_change":1044,"volume":1045,"transactions":9,"vwap":679},"2026-05-04",4.06,4.03,1.47,2279200,{"date":1047,"open":1048,"high":978,"low":1042,"close":924,"change":304,"percent_change":1049,"volume":1050,"transactions":9,"vwap":924},"2026-05-01",4.13,-1.92,1756300,{"date":1052,"open":1028,"high":954,"low":1028,"close":986,"change":818,"percent_change":1053,"volume":1054,"transactions":9,"vwap":986},"2026-04-30",0.97,2515700,{"date":1056,"open":1057,"high":965,"low":889,"close":935,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":935},"2026-04-29",3.96,0.1,2.49,2904100,{"date":1062,"open":1057,"high":925,"low":1063,"close":212,"change":252,"percent_change":1064,"volume":1065,"transactions":9,"vwap":212},"2026-04-28",3.93,1.52,1832400,{"date":1067,"open":925,"high":954,"low":1057,"close":1057,"change":688,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2026-04-27",-4.12,2802100,{"date":1071,"open":1072,"high":985,"low":993,"close":1048,"change":364,"percent_change":959,"volume":1073,"transactions":9,"vwap":1048},"2026-04-24",4,3459300,{"date":1075,"open":1076,"high":1042,"low":901,"close":1057,"change":356,"percent_change":356,"volume":1077,"transactions":9,"vwap":1057},"2026-04-23",3.97,4996100,{"date":1079,"open":212,"high":984,"low":499,"close":1057,"change":146,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1057},"2026-04-22",-0.5,1640400,{"date":1083,"open":1028,"high":935,"low":910,"close":880,"change":22,"percent_change":1084,"volume":1085,"transactions":9,"vwap":880},"2026-04-21",-3.16,1653400,{"date":1087,"open":1088,"high":1089,"low":880,"close":934,"change":415,"percent_change":1090,"volume":1091,"transactions":9,"vwap":934},"2026-04-20",3.99,4.3,3.27,3671000,{"date":1093,"open":1011,"high":984,"low":499,"close":880,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":880},"2026-04-17",0.03,0.76,2504400,{"date":1098,"open":889,"high":1057,"low":872,"close":993,"change":262,"percent_change":1099,"volume":1100,"transactions":9,"vwap":993},"2026-04-16",1.28,2355700,{"date":1102,"open":1057,"high":880,"low":1103,"close":917,"change":304,"percent_change":1104,"volume":1105,"transactions":9,"vwap":917},"2026-04-15",3.87,-2.01,2671800,{"date":1107,"open":1038,"high":932,"low":499,"close":880,"change":190,"percent_change":1108,"volume":1109,"transactions":9,"vwap":880},"2026-04-14",-4.56,4185600,{"date":1111,"open":986,"high":985,"low":925,"close":1038,"change":972,"percent_change":241,"volume":1112,"transactions":9,"vwap":1038},"2026-04-13",1703100,{"date":1114,"open":1089,"high":960,"low":994,"close":986,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":986},"2026-04-10",-0.11,-2.58,2826600,{"date":1119,"open":1042,"high":1089,"low":212,"close":979,"change":345,"percent_change":1120,"volume":1121,"transactions":9,"vwap":979},"2026-04-09",3.64,2596100,{"date":1123,"open":932,"high":942,"low":212,"close":935,"change":356,"percent_change":356,"volume":1124,"transactions":9,"vwap":935},"2026-04-08",5499600,{"date":1126,"open":934,"high":965,"low":993,"close":935,"change":385,"percent_change":1127,"volume":1128,"transactions":9,"vwap":935},"2026-04-07",-1.67,2787900,{"date":1130,"open":993,"high":965,"low":889,"close":978,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":978},"2026-04-06",0.25,6.35,3706900,{"date":1135,"open":912,"high":1043,"low":886,"close":910,"change":972,"percent_change":1131,"volume":1136,"transactions":9,"vwap":910},"2026-04-02",5458000,{"date":1138,"open":919,"high":1042,"low":926,"close":1063,"change":252,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1063},"2026-04-01",1.55,5748200,{"date":1142,"open":1143,"high":880,"low":1143,"close":1103,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1103},"2026-03-31",3.29,0.62,19.08,12564500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":483,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-30",3.61,3.67,3.22,3.25,-11.44,13128000,{"date":1156,"open":872,"high":1072,"low":1157,"close":1150,"change":39,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-03-27",3.62,-5.66,7072400,{"date":1161,"open":994,"high":932,"low":1162,"close":870,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":870},"2026-03-26",3.73,0.79,25.48,23541500,{"date":1167,"open":1168,"high":1152,"low":88,"close":1168,"change":482,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-25",3.1,-0.96,6729100,{"date":1172,"open":1173,"high":1174,"low":519,"close":1175,"change":1115,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-24",3.2,3.23,3.13,-3.4,5344800,{"date":1179,"open":1180,"high":1181,"low":1174,"close":1182,"change":406,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-23",3.34,3.37,3.24,-1.22,3155700,{"date":1186,"open":1187,"high":1188,"low":1174,"close":1189,"change":406,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-20",3.26,3.38,3.28,-1.2,3163400,{"date":1193,"open":1182,"high":1194,"low":1195,"close":1196,"change":262,"percent_change":473,"volume":1197,"transactions":9,"vwap":1196},"2026-03-19",3.36,3.11,3.32,4021600,{"date":1199,"open":1200,"high":1201,"low":1090,"close":1090,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1090},"2026-03-18",3.48,3.54,-0.27,-7.63,4022100,{"date":1206,"open":895,"high":896,"low":1207,"close":1201,"change":1094,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1201},"2026-03-17",3.46,0.85,1706400,{"date":1211,"open":1212,"high":1120,"low":1213,"close":895,"change":356,"percent_change":356,"volume":1214,"transactions":9,"vwap":895},"2026-03-16",3.55,3.5,1810300,{"date":1216,"open":1196,"high":1212,"low":1196,"close":895,"change":973,"percent_change":424,"volume":1069,"transactions":9,"vwap":895},"2026-03-13",{"date":1218,"open":1219,"high":1219,"low":1187,"close":1189,"change":562,"percent_change":222,"volume":1220,"transactions":9,"vwap":1189},"2026-03-12",3.41,2274500,{"date":1222,"open":1223,"high":1213,"low":1181,"close":1224,"change":315,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-11",3.43,3.42,-2.56,1959800,{"date":1228,"open":887,"high":893,"low":1229,"close":895,"change":356,"percent_change":356,"volume":1230,"transactions":9,"vwap":895},"2026-03-10",3.44,2338400,{"date":1232,"open":1143,"high":903,"low":1189,"close":895,"change":295,"percent_change":1233,"volume":1234,"transactions":9,"vwap":895},"2026-03-09",5.72,2559800,{"date":1236,"open":1187,"high":1180,"low":1151,"close":1196,"change":738,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1196},"2026-03-06",-1.48,2406200,{"date":1240,"open":1241,"high":274,"low":1187,"close":1181,"change":1000,"percent_change":936,"volume":1242,"transactions":9,"vwap":1181},"2026-03-05",3.45,4996500,{"date":1244,"open":1245,"high":896,"low":1143,"close":1212,"change":364,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1212},"2026-03-04",3.4,5.03,4587900,{"date":1249,"open":1213,"high":904,"low":1181,"close":1188,"change":158,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1188},"2026-03-03",-6.63,6053400,{"date":1253,"open":1254,"high":1255,"low":1212,"close":1157,"change":688,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1157},"2026-03-02",3.65,3.79,-4.49,7934700,{"date":1259,"open":888,"high":993,"low":879,"close":1255,"change":146,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1255},"2026-02-27",-0.52,3203700,{"date":1263,"open":901,"high":1264,"low":1265,"close":919,"change":482,"percent_change":1266,"volume":1267,"transactions":9,"vwap":919},"2026-02-26",3.85,3.63,-0.78,7887500,{"date":1269,"open":1072,"high":1028,"low":901,"close":901,"change":562,"percent_change":1270,"volume":1271,"transactions":9,"vwap":901},"2026-02-25",-3.52,3801300,{"date":1273,"open":924,"high":985,"low":910,"close":880,"change":1274,"percent_change":191,"volume":1275,"transactions":9,"vwap":880},"2026-02-24",-0.1,5850100,{"date":1277,"open":971,"high":991,"low":1011,"close":924,"change":102,"percent_change":1278,"volume":1279,"transactions":9,"vwap":924},"2026-02-23",-6.85,7356900,{"date":1281,"open":865,"high":856,"low":971,"close":1282,"change":22,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-20",4.38,-2.88,6025900,{"date":1286,"open":849,"high":849,"low":942,"close":947,"change":826,"percent_change":1287,"volume":1288,"transactions":9,"vwap":947},"2026-02-19",-7.58,6038600,{"date":1290,"open":735,"high":1291,"low":850,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-18",5.23,4.88,-0.33,-6.33,6315300,{"date":1297,"open":1298,"high":756,"low":837,"close":1299,"change":498,"percent_change":761,"volume":1300,"transactions":9,"vwap":1299},"2026-02-17",4.86,5.21,9016500,{"date":1302,"open":1303,"high":705,"low":948,"close":1304,"change":295,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-13",4.79,4.93,4.01,2409800,{"date":1308,"open":705,"high":737,"low":579,"close":1309,"change":688,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-12",4.74,-3.46,2524800,{"date":1313,"open":1314,"high":1315,"low":864,"close":1316,"change":1131,"percent_change":825,"volume":1317,"transactions":9,"vwap":1316},"2026-02-11",4.61,4.94,4.91,3977400,{"date":1319,"open":1320,"high":1321,"low":873,"close":1322,"change":1058,"percent_change":346,"volume":1323,"transactions":9,"vwap":1322},"2026-02-10",4.7,4.72,4.66,3436800,{"date":1325,"open":971,"high":856,"low":935,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-09",4.56,0.27,6.29,3980700,{"date":1331,"open":932,"high":992,"low":932,"close":959,"change":262,"percent_change":1332,"volume":1333,"transactions":9,"vwap":959},"2026-02-06",1.18,3843800,{"date":1335,"open":940,"high":856,"low":1037,"close":954,"change":117,"percent_change":1336,"volume":1337,"transactions":9,"vwap":954},"2026-02-05",-7.02,3736700,{"date":1339,"open":1303,"high":843,"low":865,"close":1326,"change":158,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1326},"2026-02-04",-5,3296100,{"date":1343,"open":1292,"high":722,"low":836,"close":857,"change":482,"percent_change":1344,"volume":1345,"transactions":9,"vwap":857},"2026-02-03",-0.62,2665700,{"date":1347,"open":858,"high":1298,"low":960,"close":1348,"change":612,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",4.83,7.57,2505900,{"date":1352,"open":856,"high":1292,"low":933,"close":940,"change":406,"percent_change":1353,"volume":1354,"transactions":9,"vwap":940},"2026-01-30",-0.88,3456200,{"date":1356,"open":858,"high":1357,"low":1089,"close":873,"change":72,"percent_change":1358,"volume":1359,"transactions":9,"vwap":873},"2026-01-29",4.62,1.57,2586500,{"date":1361,"open":1362,"high":1362,"low":864,"close":992,"change":1202,"percent_change":1363,"volume":1364,"transactions":9,"vwap":992},"2026-01-28",4.92,-5.71,2786900,{"date":1366,"open":851,"high":1292,"low":948,"close":845,"change":146,"percent_change":483,"volume":1367,"transactions":9,"vwap":845},"2026-01-27",2303900,{"date":1369,"open":1320,"high":857,"low":1282,"close":851,"change":21,"percent_change":46,"volume":1370,"transactions":9,"vwap":851},"2026-01-26",3453100,{"date":1372,"open":843,"high":723,"low":836,"close":835,"change":304,"percent_change":1373,"volume":1374,"transactions":9,"vwap":835},"2026-01-23",-1.65,4850800,{"date":1376,"open":992,"high":1377,"low":992,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-22",4.96,4.84,0.38,8.52,7775200,{"date":1383,"open":971,"high":1384,"low":1385,"close":992,"change":72,"percent_change":1386,"volume":1387,"transactions":9,"vwap":992},"2026-01-21",4.48,4.25,1.59,2392000,{"date":1389,"open":949,"high":863,"low":965,"close":1390,"change":146,"percent_change":284,"volume":1391,"transactions":9,"vwap":1390},"2026-01-20",4.39,3018200,{"date":1393,"open":971,"high":865,"low":935,"close":864,"change":1327,"percent_change":1394,"volume":1395,"transactions":9,"vwap":864},"2026-01-16",6.52,3636900,{"date":1397,"open":864,"high":858,"low":1043,"close":679,"change":1202,"percent_change":1398,"volume":1039,"transactions":9,"vwap":679},"2026-01-15",-6.12,{"date":1400,"open":986,"high":1384,"low":925,"close":864,"change":241,"percent_change":1401,"volume":1402,"transactions":9,"vwap":864},"2026-01-14",5.76,3614400,{"date":1404,"open":1012,"high":977,"low":1063,"close":1038,"change":1094,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1038},"2026-01-13",0.72,3414100,{"date":1408,"open":873,"high":836,"low":925,"close":679,"change":284,"percent_change":1409,"volume":1410,"transactions":9,"vwap":679},"2026-01-12",-9.8,5972000,{"date":1412,"open":1357,"high":835,"low":871,"close":836,"change":146,"percent_change":1413,"volume":1414,"transactions":9,"vwap":836},"2026-01-09",-0.43,3534600,{"date":1416,"open":835,"high":837,"low":1390,"close":1314,"change":158,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1314},"2026-01-08",-4.95,3862200,{"date":1420,"open":1421,"high":705,"low":863,"close":849,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":849},"2026-01-07",4.64,0.3,6.59,5033600,{"date":1426,"open":1038,"high":863,"low":679,"close":1427,"change":659,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-06",4.55,8.85,3929500,{"date":1431,"open":1005,"high":1282,"low":1305,"close":970,"change":1274,"percent_change":1432,"volume":1433,"transactions":9,"vwap":970},"2026-01-05",-2.34,3485100,{"date":1435,"open":978,"high":949,"low":934,"close":932,"change":1058,"percent_change":1436,"volume":1437,"transactions":9,"vwap":932},"2026-01-02",2.39,2777900,{"date":1439,"open":1010,"high":971,"low":679,"close":970,"change":304,"percent_change":81,"volume":1440,"transactions":9,"vwap":970},"2025-12-31",3975500,{"date":1442,"open":991,"high":1443,"low":1038,"close":985,"change":190,"percent_change":1444,"volume":1445,"transactions":9,"vwap":985},"2025-12-30",4.43,-4.27,3170600,{"date":1447,"open":1012,"high":873,"low":1012,"close":865,"change":588,"percent_change":505,"volume":1448,"transactions":9,"vwap":865},"2025-12-29",6311900,{"date":1450,"open":1038,"high":954,"low":984,"close":986,"change":482,"percent_change":1451,"volume":1452,"transactions":9,"vwap":986},"2025-12-26",-0.72,2816800,{"date":1454,"open":1042,"high":1010,"low":1042,"close":978,"change":709,"percent_change":1455,"volume":1456,"transactions":9,"vwap":978},"2025-12-24",2.95,2615700,{"date":1458,"open":1038,"high":1089,"low":1057,"close":994,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":994},"2025-12-23",-0.31,-7.08,4910000,{"date":1463,"open":1464,"high":999,"low":970,"close":1282,"change":252,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1282},"2025-12-22",4.47,1.39,8655700,{"date":1468,"open":1037,"high":873,"low":935,"close":1005,"change":345,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1005},"2025-12-19",3.6,23042100,{"date":1472,"open":1072,"high":985,"low":917,"close":1038,"change":295,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1038},"2025-12-18",4.77,5908400,{"date":1476,"open":1057,"high":1028,"low":926,"close":880,"change":472,"percent_change":1477,"volume":1478,"transactions":9,"vwap":880},"2025-12-17",2.84,9324600,{"date":1480,"open":926,"high":1076,"low":1120,"close":1103,"change":252,"percent_change":1358,"volume":1481,"transactions":9,"vwap":1103},"2025-12-16",5942200,{"date":1483,"open":918,"high":499,"low":1254,"close":919,"change":709,"percent_change":1152,"volume":1484,"transactions":9,"vwap":919},"2025-12-15",4224100,{"date":1486,"open":1120,"high":1162,"low":1200,"close":918,"change":72,"percent_change":1487,"volume":1488,"transactions":9,"vwap":918},"2025-12-12",1.93,3729700,{"date":1490,"open":903,"high":886,"low":1491,"close":1157,"change":472,"percent_change":1175,"volume":1492,"transactions":9,"vwap":1157},"2025-12-11",3.52,2243700,{"date":1494,"open":1213,"high":879,"low":1224,"close":895,"change":356,"percent_change":356,"volume":1495,"transactions":9,"vwap":895},"2025-12-10",3921600,{"date":1497,"open":894,"high":1498,"low":274,"close":895,"change":1000,"percent_change":1499,"volume":1500,"transactions":9,"vwap":895},"2025-12-09",3.76,-4.88,2355200,{"date":1502,"open":918,"high":1498,"low":1265,"close":918,"change":838,"percent_change":950,"volume":1503,"transactions":9,"vwap":918},"2025-12-08",1733100,{"date":1505,"open":1255,"high":1264,"low":1469,"close":1469,"change":556,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1469},"2025-12-05",-4,3108800,{"date":1509,"open":896,"high":919,"low":895,"close":886,"change":881,"percent_change":745,"volume":1510,"transactions":9,"vwap":886},"2025-12-04",1906600,{"date":1512,"open":1200,"high":904,"low":1207,"close":896,"change":838,"percent_change":1513,"volume":1514,"transactions":9,"vwap":896},"2025-12-03",2.59,2622300,{"date":1516,"open":1469,"high":1265,"low":1229,"close":1200,"change":22,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1200},"2025-12-02",-3.6,2563300,{"date":1520,"open":912,"high":912,"low":896,"close":1149,"change":39,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1149},"2025-12-01",-5.74,3151300,{"date":1524,"open":911,"high":889,"low":1525,"close":909,"change":838,"percent_change":1526,"volume":1527,"transactions":9,"vwap":909},"2025-11-28",3.72,2.41,1777800,{"date":1529,"open":1254,"high":1255,"low":1201,"close":1530,"change":72,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-26",3.74,1.91,3300400,{"date":1534,"open":909,"high":909,"low":1157,"close":1150,"change":556,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1150},"2025-11-25",-3.93,2756600,{"date":1538,"open":902,"high":1305,"low":919,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-24",3.82,-0.06,-1.55,6546800,{"date":1544,"open":1103,"high":1042,"low":888,"close":902,"change":146,"percent_change":1545,"volume":1546,"transactions":9,"vwap":902},"2025-11-21",-0.51,4627700,{"date":1548,"open":932,"high":940,"low":902,"close":917,"change":117,"percent_change":1287,"volume":1549,"transactions":9,"vwap":917},"2025-11-20",5307700,{"date":1551,"open":1303,"high":718,"low":977,"close":1037,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1037},"2025-11-19",-0.63,-12.99,5276000,{"date":1556,"open":1362,"high":737,"low":835,"close":849,"change":738,"percent_change":386,"volume":1557,"transactions":9,"vwap":849},"2025-11-18",4383100,{"date":1559,"open":1378,"high":737,"low":844,"close":843,"change":262,"percent_change":112,"volume":1560,"transactions":9,"vwap":843},"2025-11-17",5461800,{"date":1562,"open":926,"high":1563,"low":1530,"close":849,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":849},"2025-11-14",5.19,0.99,25.65,16791000,{"date":1568,"open":1072,"high":984,"low":911,"close":912,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":912},"2025-11-13",-0.16,-3.98,3930700,{"date":1573,"open":1076,"high":1011,"low":1530,"close":212,"change":252,"percent_change":1064,"volume":1574,"transactions":9,"vwap":212},"2025-11-12",3996700,{"date":1576,"open":1072,"high":1043,"low":1539,"close":1057,"change":406,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1057},"2025-11-11",-1,3791200,{"date":1580,"open":1076,"high":1011,"low":1103,"close":1072,"change":1058,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1072},"2025-11-10",2.56,2858500,{"date":1584,"open":917,"high":910,"low":1157,"close":917,"change":146,"percent_change":1545,"volume":1585,"transactions":9,"vwap":917},"2025-11-07",3371400,{"date":1587,"open":1076,"high":880,"low":1255,"close":889,"change":385,"percent_change":1588,"volume":1589,"transactions":9,"vwap":889},"2025-11-06",-1.75,2936800,{"date":1591,"open":870,"high":1048,"low":870,"close":1088,"change":472,"percent_change":1477,"volume":1592,"transactions":9,"vwap":1088},"2025-11-05",4803000,{"date":1594,"open":212,"high":1012,"low":912,"close":902,"change":897,"percent_change":1595,"volume":1596,"transactions":9,"vwap":902},"2025-11-04",-6.73,2400400,{"date":1598,"open":1048,"high":949,"low":1011,"close":986,"change":587,"percent_change":1599,"volume":1600,"transactions":9,"vwap":986},"2025-11-03",0.48,5668800,{"date":1602,"open":1011,"high":1012,"low":993,"close":679,"change":838,"percent_change":814,"volume":1603,"transactions":9,"vwap":679},"2025-10-31",6397100,{"date":1605,"open":1063,"high":924,"low":1063,"close":984,"change":818,"percent_change":175,"volume":1606,"transactions":9,"vwap":984},"2025-10-30",2070800,{"date":1608,"open":984,"high":1028,"low":910,"close":1305,"change":738,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1305},"2025-10-29",-1.23,2138100,{"date":1612,"open":932,"high":949,"low":1057,"close":1042,"change":158,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1042},"2025-10-28",-5.58,2699700,{"date":1616,"open":933,"high":991,"low":978,"close":1089,"change":482,"percent_change":168,"volume":1617,"transactions":9,"vwap":1089},"2025-10-27",2793800,{"date":1619,"open":941,"high":1620,"low":932,"close":941,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":941},"2025-10-24",4.52,0.08,1.88,3742600,{"date":1625,"open":902,"high":979,"low":902,"close":1385,"change":612,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1385},"2025-10-23",8.7,6528700,{"date":1629,"open":935,"high":970,"low":1264,"close":499,"change":688,"percent_change":1630,"volume":1631,"transactions":9,"vwap":499},"2025-10-22",-4.17,4317400,{"date":1633,"open":1063,"high":954,"low":499,"close":924,"change":463,"percent_change":1212,"volume":1634,"transactions":9,"vwap":924},"2025-10-21",3947200,{"date":1636,"open":212,"high":965,"low":917,"close":910,"change":1540,"percent_change":1637,"volume":1638,"transactions":9,"vwap":910},"2025-10-20",-1.5,4689800,{"date":1640,"open":1229,"high":984,"low":1641,"close":1072,"change":231,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1072},"2025-10-17",3.39,14.61,11967500,{"date":1645,"open":893,"high":1265,"low":1223,"close":274,"change":406,"percent_change":1646,"volume":1647,"transactions":9,"vwap":274},"2025-10-16",-1.13,4860500,{"date":1649,"open":1152,"high":1212,"low":1173,"close":903,"change":211,"percent_change":1650,"volume":1651,"transactions":9,"vwap":903},"2025-10-15",10.31,5675900,{"date":1653,"open":1654,"high":1143,"low":1195,"close":1173,"change":21,"percent_change":1459,"volume":1655,"transactions":9,"vwap":1173},"2025-10-14",3.16,4200700,{"date":1657,"open":1189,"high":1143,"low":1658,"close":1659,"change":838,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-13",3.06,3.21,2.88,5746200,{"date":1663,"open":1151,"high":1151,"low":27,"close":1664,"change":385,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-10",3.12,-2.19,7964400,{"date":1668,"open":1669,"high":1151,"low":1670,"close":1669,"change":482,"percent_change":966,"volume":1671,"transactions":9,"vwap":1669},"2025-10-09",3.19,3.08,3351000,{"date":1673,"open":1674,"high":1223,"low":1659,"close":1151,"change":315,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1151},"2025-10-08",3.33,-2.72,5177200,{"date":1678,"open":1679,"high":1180,"low":1670,"close":1680,"change":364,"percent_change":648,"volume":1681,"transactions":9,"vwap":1680},"2025-10-07",3.14,3.31,4911800,{"date":1683,"open":1196,"high":1196,"low":1664,"close":1679,"change":1115,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1679},"2025-10-06",-3.38,4092300,{"date":1687,"open":1188,"high":1188,"low":1173,"close":1152,"change":304,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1152},"2025-10-03",-2.4,3743000,{"date":1691,"open":1188,"high":1224,"low":1187,"close":1674,"change":21,"percent_change":102,"volume":1692,"transactions":9,"vwap":1674},"2025-10-02",4624000,{"date":1694,"open":1090,"high":274,"low":1090,"close":1180,"change":262,"percent_change":1064,"volume":1695,"transactions":9,"vwap":1180},"2025-10-01",4372900,{"date":1697,"open":1149,"high":1162,"low":1189,"close":1143,"change":1698,"percent_change":201,"volume":1699,"transactions":9,"vwap":1143},"2025-09-30",-0.34,7043400,{"date":1701,"open":1157,"high":1162,"low":903,"close":1265,"change":709,"percent_change":1224,"volume":1702,"transactions":9,"vwap":1265},"2025-09-29",3477200,{"date":1704,"open":1200,"high":1212,"low":1181,"close":895,"change":587,"percent_change":1705,"volume":1706,"transactions":9,"vwap":895},"2025-09-26",0.57,4357800,{"date":1708,"open":886,"high":1498,"low":1709,"close":274,"change":826,"percent_change":1710,"volume":1711,"transactions":9,"vwap":274},"2025-09-25",3.47,-9.59,5952900,{"date":1713,"open":1498,"high":1072,"low":1162,"close":912,"change":345,"percent_change":1011,"volume":1714,"transactions":9,"vwap":912},"2025-09-24",8072500,{"date":1716,"open":1103,"high":1076,"low":1157,"close":888,"change":562,"percent_change":1717,"volume":1718,"transactions":9,"vwap":888},"2025-09-23",-3.64,6173000,{"date":1720,"open":1530,"high":1076,"low":1525,"close":1264,"change":1058,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1264},"2025-09-22",2.67,5871700,{"date":1724,"open":1255,"high":1264,"low":1157,"close":886,"change":738,"percent_change":1725,"volume":1726,"transactions":9,"vwap":886},"2025-09-19",-1.32,13344900,{"date":1728,"open":901,"high":925,"low":886,"close":872,"change":146,"percent_change":1260,"volume":1729,"transactions":9,"vwap":872},"2025-09-18",7106600,{"date":1731,"open":902,"high":1305,"low":1255,"close":1539,"change":385,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1539},"2025-09-17",-1.8,3513700,{"date":1735,"open":1265,"high":679,"low":1469,"close":870,"change":1422,"percent_change":1736,"volume":1737,"transactions":9,"vwap":870},"2025-09-16",8.36,9299000,{"date":1739,"open":919,"high":912,"low":1709,"close":893,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":893},"2025-09-15",-0.2,-5.28,6604700,{"date":1744,"open":925,"high":679,"low":911,"close":1255,"change":151,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1255},"2025-09-12",-8.45,5394400,{"date":1748,"open":994,"high":1038,"low":984,"close":679,"change":252,"percent_change":1044,"volume":1749,"transactions":9,"vwap":679},"2025-09-11",3367200,{"date":1751,"open":935,"high":977,"low":870,"close":924,"change":738,"percent_change":604,"volume":1752,"transactions":9,"vwap":924},"2025-09-10",6530800,{"date":1754,"open":1048,"high":1385,"low":212,"close":1048,"change":482,"percent_change":1451,"volume":1755,"transactions":9,"vwap":1048},"2025-09-09",5768900,{"date":1757,"open":960,"high":1326,"low":986,"close":986,"change":1740,"percent_change":1758,"volume":1759,"transactions":9,"vwap":986},"2025-09-08",-4.59,6231600,{"date":1761,"open":579,"high":1421,"low":1005,"close":964,"change":1740,"percent_change":1762,"volume":1763,"transactions":9,"vwap":964},"2025-09-05",-4.39,6285300,{"date":1765,"open":1309,"high":835,"low":940,"close":1326,"change":190,"percent_change":1506,"volume":1766,"transactions":9,"vwap":1326},"2025-09-04",6061100,{"date":1768,"open":718,"high":1291,"low":1321,"close":851,"change":21,"percent_change":46,"volume":1769,"transactions":9,"vwap":851},"2025-09-03",9376900,{"date":1771,"open":940,"high":1304,"low":1384,"close":835,"change":1131,"percent_change":677,"volume":1772,"transactions":9,"vwap":835},"2025-09-02",9875400,{"date":1774,"open":1620,"high":835,"low":864,"close":947,"change":406,"percent_change":1353,"volume":1775,"transactions":9,"vwap":947},"2025-08-29",9114200,{"date":1777,"open":871,"high":1348,"low":940,"close":1427,"change":406,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1427},"2025-08-28",-0.87,10276400,{"date":1781,"open":949,"high":836,"low":679,"close":836,"change":211,"percent_change":18,"volume":1782,"transactions":9,"vwap":836},"2025-08-27",13324900,{"date":1784,"open":1072,"high":932,"low":880,"close":985,"change":498,"percent_change":1785,"volume":1786,"transactions":9,"vwap":985},"2025-08-26",7.04,9791200,{"date":1788,"open":1038,"high":1089,"low":1057,"close":880,"change":1740,"percent_change":1789,"volume":1790,"transactions":9,"vwap":880},"2025-08-25",-4.78,9454900,{"date":1792,"open":1254,"high":977,"low":1157,"close":970,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":970},"2025-08-22",0.54,14.84,24213200,{"date":1797,"open":1669,"high":917,"low":1654,"close":1120,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1120},"2025-08-21",0.43,13.4,21785700,{"date":1802,"open":1679,"high":1152,"low":1803,"close":1659,"change":21,"percent_change":1459,"volume":1804,"transactions":9,"vwap":1659},"2025-08-20",2.94,8919700,{"date":1806,"open":1455,"high":1180,"low":1455,"close":1151,"change":1327,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1151},"2025-08-19",9.15,16758500,{"date":1810,"open":1811,"high":1455,"low":1812,"close":1455,"change":972,"percent_change":612,"volume":1813,"transactions":9,"vwap":1455},"2025-08-18",2.9,2.62,20963500,{"date":1815,"open":1816,"high":274,"low":1817,"close":1803,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1803},"2025-08-15",2.6,2.51,1.09,58.92,173718300,{"date":1822,"open":839,"high":1823,"low":1824,"close":416,"change":1540,"percent_change":1825,"volume":1826,"transactions":9,"vwap":416},"2025-08-14",1.95,1.8,-3.14,4127800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1531,"change":472,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1531},"2025-08-13",1.83,1.99,1.81,6.11,4547500,{"date":1835,"open":1836,"high":1831,"low":1013,"close":1824,"change":252,"percent_change":1241,"volume":1837,"transactions":9,"vwap":1824},"2025-08-12",1.74,2245900,{"date":1839,"open":1840,"high":1829,"low":1841,"close":1836,"change":406,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1836},"2025-08-11",1.79,1.7,-2.25,2332100,{"date":1845,"open":1846,"high":1622,"low":1847,"close":1848,"change":1274,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-08",1.84,1.77,1.78,-5.32,1918300,{"date":1852,"open":1853,"high":1531,"low":1831,"close":1622,"change":262,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1622},"2025-08-07",1.89,2.73,2413200,{"date":1857,"open":1823,"high":1858,"low":1859,"close":1829,"change":1274,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1829},"2025-08-06",2,1.82,-5.18,3600900,{"date":1863,"open":1847,"high":1864,"low":1836,"close":1487,"change":364,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1487},"2025-08-05",1.94,9.66,3598100,{"date":1868,"open":1841,"high":1840,"low":1841,"close":1869,"change":838,"percent_change":658,"volume":1870,"transactions":9,"vwap":1869},"2025-08-04",1.76,2302000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1873,"change":406,"percent_change":1432,"volume":1876,"transactions":9,"vwap":1873},"2025-08-01",1.67,1.69,1.63,2031200,{"date":1878,"open":1013,"high":1869,"low":1873,"close":1879,"change":146,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-31",1.71,-1.16,1829100,{"date":1883,"open":1033,"high":416,"low":1033,"close":1884,"change":955,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-30",1.73,10.19,4874000,{"date":1888,"open":1386,"high":1841,"low":1358,"close":1358,"change":21,"percent_change":1552,"volume":1889,"transactions":9,"vwap":1358},"2025-07-29",3116000,{"date":1891,"open":1386,"high":1875,"low":1892,"close":1893,"change":972,"percent_change":874,"volume":1894,"transactions":9,"vwap":1893},"2025-07-28",1.54,1.58,2012000,{"date":1896,"open":1386,"high":1897,"low":1139,"close":1358,"change":482,"percent_change":81,"volume":1898,"transactions":9,"vwap":1358},"2025-07-25",1.64,2829100,{"date":1900,"open":1901,"high":1013,"low":1902,"close":1902,"change":1540,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-24",1.65,1.6,-3.61,4920200,{"date":1906,"open":1386,"high":1841,"low":1892,"close":1907,"change":463,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-23",1.66,9.21,3804500,{"date":1911,"open":1836,"high":1836,"low":1044,"close":1064,"change":1459,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1064},"2025-07-22",-16.94,9272800,{"date":1915,"open":1848,"high":464,"low":1869,"close":1829,"change":72,"percent_change":880,"volume":1916,"transactions":9,"vwap":1829},"2025-07-21",1796600,{"date":1918,"open":416,"high":1531,"low":1836,"close":1869,"change":1540,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1869},"2025-07-18",-3.3,1982300,{"date":1922,"open":416,"high":464,"low":1859,"close":1859,"change":146,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1859},"2025-07-17",-1.09,1663000,{"date":1926,"open":1622,"high":1823,"low":1829,"close":1846,"change":21,"percent_change":757,"volume":1927,"transactions":9,"vwap":1846},"2025-07-16",2433000,{"date":1929,"open":1930,"high":1931,"low":1846,"close":416,"change":1274,"percent_change":1932,"volume":1933,"transactions":9,"vwap":416},"2025-07-15",1.96,1.97,-5.13,1572500,{"date":1935,"open":1829,"high":1936,"low":1829,"close":1823,"change":709,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1823},"2025-07-14",2.01,6.56,2306100,{"date":1940,"open":1853,"high":464,"low":1831,"close":1829,"change":304,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1829},"2025-07-11",-4.19,1347600,{"date":1944,"open":464,"high":1930,"low":416,"close":1531,"change":972,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1531},"2025-07-10",0.53,1831500,{"date":1948,"open":1949,"high":1950,"low":1884,"close":839,"change":518,"percent_change":1951,"volume":1952,"transactions":9,"vwap":839},"2025-07-09",1.75,2.04,11.76,9428400,{"date":1954,"open":1902,"high":1879,"low":1902,"close":1841,"change":472,"percent_change":363,"volume":1955,"transactions":9,"vwap":1841},"2025-07-08",1745500,{"date":1957,"open":1958,"high":1875,"low":1959,"close":1386,"change":482,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1386},"2025-07-07",1.61,1.56,-1.85,1183600,{"date":1963,"open":1958,"high":1875,"low":1893,"close":1033,"change":972,"percent_change":1144,"volume":1964,"transactions":9,"vwap":1033},"2025-07-03",611400,{"date":1966,"open":1024,"high":1841,"low":1024,"close":1958,"change":955,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1958},"2025-07-02",11.03,3913700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1024,"change":1094,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1024},"2025-07-01",1.42,1.5,1.4,2.11,2188000,{"date":1977,"open":1978,"high":1024,"low":1973,"close":1971,"change":356,"percent_change":356,"volume":1979,"transactions":9,"vwap":1971},"2025-06-30",1.44,1228000,{"date":1981,"open":1982,"high":1972,"low":1465,"close":1971,"change":21,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1971},"2025-06-27",1.43,-0.7,5164400,{"date":1986,"open":1982,"high":1978,"low":1973,"close":1982,"change":972,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1982},"2025-06-26",0.7,1445500,{"date":1990,"open":1972,"high":1064,"low":1991,"close":1971,"change":304,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1971},"2025-06-25",1.41,-5.33,1712800,{"date":1995,"open":1972,"high":1139,"low":1996,"close":1972,"change":587,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1972},"2025-06-24",1.48,1.35,1699700,{"date":2000,"open":1024,"high":1972,"low":1991,"close":1996,"change":1094,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1996},"2025-06-23",2.07,1284000,{"date":2004,"open":2005,"high":1972,"low":1991,"close":1024,"change":406,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1024},"2025-06-20",1.49,-2.68,2107700,{"date":2009,"open":1991,"high":1892,"low":2010,"close":2005,"change":72,"percent_change":1304,"volume":2011,"transactions":9,"vwap":2005},"2025-06-18",1.38,1519700,{"date":2013,"open":1139,"high":1959,"low":1971,"close":1971,"change":122,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1971},"2025-06-17",-7.79,2339200,{"date":2017,"open":1892,"high":1386,"low":1972,"close":1892,"change":587,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1892},"2025-06-16",1.32,2039800,{"date":2021,"open":2005,"high":1139,"low":1044,"close":1064,"change":356,"percent_change":356,"volume":2022,"transactions":9,"vwap":1064},"2025-06-13",1254000,{"date":2024,"open":1972,"high":1139,"low":1996,"close":1064,"change":587,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1064},"2025-06-12",1.33,820300,{"date":2028,"open":1893,"high":1386,"low":1972,"close":1972,"change":406,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1972},"2025-06-11",-2.6,1227300,{"date":2032,"open":2033,"high":1958,"low":2033,"close":1892,"change":818,"percent_change":1721,"volume":2034,"transactions":9,"vwap":1892},"2025-06-10",1.51,2407200,{"date":2036,"open":473,"high":1139,"low":2037,"close":1972,"change":356,"percent_change":356,"volume":2038,"transactions":9,"vwap":1972},"2025-06-09",1.46,1600100,{"date":2040,"open":2041,"high":1893,"low":1997,"close":1972,"change":364,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1972},"2025-06-06",1.37,12.78,3690900,{"date":2045,"open":2025,"high":1465,"low":2046,"close":2025,"change":356,"percent_change":356,"volume":2047,"transactions":9,"vwap":2025},"2025-06-05",1.3,1221300,{"date":2049,"open":2050,"high":1465,"low":2025,"close":2025,"change":482,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2025},"2025-06-04",1.36,-2.21,619200,{"date":2054,"open":2018,"high":1991,"low":1099,"close":2050,"change":1094,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2050},"2025-06-03",2.26,1266400,{"date":2058,"open":2025,"high":1973,"low":2018,"close":2025,"change":972,"percent_change":1095,"volume":2059,"transactions":9,"vwap":2025},"2025-06-02",1646300,{"date":2061,"open":2010,"high":1465,"low":1099,"close":2018,"change":385,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2018},"2025-05-30",-5.04,1416000,{"date":2065,"open":1973,"high":1982,"low":2041,"close":1465,"change":587,"percent_change":2037,"volume":2066,"transactions":9,"vwap":1465},"2025-05-29",1051400,{"date":2068,"open":1024,"high":1044,"low":1997,"close":2041,"change":406,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2041},"2025-05-28",-2.84,1935500,{"date":2072,"open":2010,"high":1044,"low":2010,"close":1991,"change":818,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1991},"2025-05-27",2.92,1587800,{"date":2076,"open":2010,"high":1978,"low":1997,"close":2041,"change":146,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2041},"2025-05-23",-1.44,1416900,{"date":2080,"open":2018,"high":1978,"low":2081,"close":1465,"change":72,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1465},"2025-05-22",1.29,5.3,1467300,{"date":2085,"open":2010,"high":1465,"low":2081,"close":2018,"change":315,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2018},"2025-05-21",-6.38,2264400,{"date":2089,"open":2050,"high":1991,"low":2025,"close":1991,"change":262,"percent_change":894,"volume":2090,"transactions":9,"vwap":1991},"2025-05-20",1645800,{"date":2092,"open":2037,"high":1044,"low":2046,"close":2050,"change":315,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2050},"2025-05-19",-6.21,1640900,{"date":2096,"open":2018,"high":473,"low":913,"close":1024,"change":463,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1024},"2025-05-16",10.69,2865500,{"date":2100,"open":2101,"high":2050,"low":2102,"close":913,"change":1094,"percent_change":2103,"volume":2104,"transactions":9,"vwap":913},"2025-05-15",1.27,1.26,2.34,3142200,{"date":2106,"open":1997,"high":2050,"low":1099,"close":1099,"change":385,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1099},"2025-05-14",-5.19,2454700,{"date":2110,"open":2041,"high":1982,"low":2046,"close":1997,"change":146,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1997},"2025-05-13",-1.46,1953700,{"date":2114,"open":1465,"high":1996,"low":2050,"close":2041,"change":818,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2041},"2025-05-12",3.01,2794800,{"date":2118,"open":1997,"high":1971,"low":2025,"close":2025,"change":146,"percent_change":1237,"volume":2119,"transactions":9,"vwap":2025},"2025-05-09",858500,{"date":2121,"open":2025,"high":1973,"low":178,"close":1997,"change":356,"percent_change":356,"volume":2122,"transactions":9,"vwap":1997},"2025-05-08",2414300,{"date":2124,"open":1991,"high":1978,"low":2125,"close":1997,"change":738,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1997},"2025-05-07",1.34,-3.57,1037900,{"date":2129,"open":1064,"high":473,"low":2041,"close":1973,"change":122,"percent_change":787,"volume":2130,"transactions":9,"vwap":1973},"2025-05-06",1995800,{"date":2132,"open":1358,"high":1902,"low":1064,"close":1064,"change":738,"percent_change":570,"volume":2133,"transactions":9,"vwap":1064},"2025-05-05",692000,{"date":2135,"open":1893,"high":1907,"low":1139,"close":1358,"change":587,"percent_change":2081,"volume":2136,"transactions":9,"vwap":1358},"2025-05-02",1156000,{"date":2138,"open":1893,"high":1902,"low":1064,"close":1139,"change":21,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1139},"2025-05-01",-0.64,708100,{"date":2142,"open":2005,"high":1386,"low":1996,"close":1959,"change":587,"percent_change":2046,"volume":2143,"transactions":9,"vwap":1959},"2025-04-30",748300,{"date":2145,"open":1892,"high":1958,"low":1064,"close":1892,"change":21,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1892},"2025-04-29",-0.65,1331100,{"date":2149,"open":1972,"high":1893,"low":2005,"close":1139,"change":262,"percent_change":1674,"volume":2150,"transactions":9,"vwap":1139},"2025-04-28",1106900,{"date":182,"open":1386,"high":1386,"low":1996,"close":1972,"change":315,"percent_change":1158,"volume":2152,"transactions":9,"vwap":1972},1233500]