[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRME":3,"homepage-market-summary":31,"stock-historical-PRME":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRME","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},"Prime Medicine, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Prime Medicine Inc is a biotechnology company focused on developing a new class of genetic medicines designed to provide durable, and potentially curative, treatment options for patients with diseases driven by defined genetic alterations, acquired cellular dysfunction, or dysregulated gene expression. Its program, PM577 for Wilson Disease, is designed to initially correct the H1069Q mutation in the ATP7B gene and is supported by preclinical data showing targeted correction and restoration of copper homeostasis in animal models. In addition, PM647 is being developed for alpha-1 antitrypsin deficiency, or AATD, another liver targeted disease with substantial unmet need.","146","Cambridge, MA",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},3.9,3.36,4.02,3.3001,3.5,0.4,11.43,11123109.642031,41011,3.8085,6.85,2.67,3253097.476803279,29.4,994,{"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":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6.94,1.11,3368004,1229321366.677623,130.77,"2025-04-25",[185,186,196,206,217,226,237,247,257,267,277,286,297,305,313,322,330,337,345,352,361,371,379,388,398,407,415,424,432,442,452,461,470,478,485,492,499,507,514,521,528,535,544,553,561,567,575,584,592,598,606,613,620,627,633,640,646,652,656,661,668,673,681,690,699,708,715,720,727,734,740,746,751,755,759,764,770,774,779,785,791,797,802,807,813,817,822,827,831,837,842,845,848,852,855,859,864,870,876,880,885,889,893,898,904,909,914,919,923,927,932,938,945,949,953,958,965,970,975,981,986,991,998,1002,1007,1012,1016,1019,1022,1027,1031,1035,1039,1044,1049,1055,1059,1064,1068,1072,1078,1083,1087,1091,1097,1101,1107,1114,1121,1126,1134,1141,1148,1155,1162,1166,1173,1177,1182,1186,1190,1194,1198,1202,1205,1209,1213,1217,1221,1226,1233,1237,1241,1247,1252,1257,1262,1267,1274,1281,1286,1290,1294,1299,1303,1306,1311,1316,1320,1324,1328,1332,1337,1340,1344,1348,1353,1357,1360,1366,1369,1373,1378,1382,1386,1390,1397,1401,1405,1409,1414,1418,1423,1427,1431,1435,1438,1442,1446,1450,1453,1457,1462,1467,1471,1475,1481,1486,1492,1497,1503,1508,1514,1522,1528,1532,1540,1548,1556,1565,1573,1579,1588,1597,1605,1614,1621,1628,1634,1640,1647,1654,1661,1668,1676,1684,1691,1696,1703,1709,1716,1722,1728,1735,1740,1745,1749,1754,1758,1761,1767,1771,1775,1779,1785,1790,1794,1798,1801,1805,1809,1812,1816,1820,1824,1827,1831,1834,1837,1841,1845,1849,1854,1858,1862,1867,1873,1879,1882,1886,1891,1895,1901,1907,1913,1917,1924,1929,1932,1936,1940,1945,1952,1957,1960,1965,1969,1974,1978,1983,1988,1996,2001,2008,2014,2020,2025,2031,2039,2048,2055,2062,2067,2073,2079,2083,2090,2096,2103,2109,2116,2122,2126,2130,2136,2139,2146,2151,2157,2164,2171,2175,2180,2184,2187,2192,2198,2202,2206,2212,2215,2220,2226,2229,2234],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",3.56,3.7176,3.26,0.29,9.03,12022394.661317,41553,3.5006,{"date":197,"open":198,"high":190,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",3,2.88,3.21,0.23,7.72,4716863.364848,15862,3.1209,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",3.05,3.075,2.92,2.98,-0.01,-0.33,2109996.679512,11797,2.9768,{"date":218,"open":208,"high":219,"low":211,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",3.105,2.99,-0.065,-2.13,2829802.39792,15762,3.0245,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",3.11,3.19,3.02,3.055,-0.035,-1.13,3132452.675751,13058,3.1017,{"date":238,"open":239,"high":240,"low":199,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",2.93,3.135,3.09,0.215,7.48,3605632.220775,13827,3.0345,{"date":248,"open":249,"high":210,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",2.85,2.77,2.875,-0.025,-0.86,3682473.43777,17260,2.8389,{"date":258,"open":259,"high":260,"low":251,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",3.42,3.44,2.9,-0.17,-5.54,7116280.147931,27328,2.9982,{"date":268,"open":228,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",3.13,2.9901,3.07,-0.06,-1.92,4485368.245875,21833,3.2205,{"date":278,"open":279,"high":279,"low":280,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",3.53,3.12,-0.41,-11.58,3334198.646506,15807,3.2432,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",3.22,3.565,3.2,3.54,0.35,10.97,2725338.960554,12832,3.4542,{"date":298,"open":229,"high":299,"low":300,"close":229,"change":72,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",3.27,3.1,2.24,2946303.963753,14331,3.1605,{"date":306,"open":269,"high":307,"low":308,"close":280,"change":146,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",3.17,3.045,-0.64,4672909.197675,10929,3.1187,{"date":314,"open":228,"high":315,"low":300,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",3.39,3.14,0.14,4.67,3253757.035541,23478,3.217,{"date":323,"open":324,"high":288,"low":239,"close":198,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",3.18,-0.14,-4.46,3292945.080072,14308,3.0525,{"date":331,"open":324,"high":288,"low":198,"close":316,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",-0.04,-1.26,2571828.373373,13481,3.1259,{"date":338,"open":300,"high":339,"low":300,"close":324,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",3.28,0.05,1.6,1615851.650059,13245,3.1985,{"date":346,"open":347,"high":260,"low":300,"close":269,"change":39,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",3.38,-6.57,3077070.806143,15195,3.1919,{"date":353,"open":354,"high":259,"low":355,"close":356,"change":122,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",3.37,3.31,3.35,-3.46,2390206.060825,12208,3.3568,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",3.47,3.535,3.29,-0.09,-2.53,4225349.479486,18122,3.4223,{"date":372,"open":373,"high":373,"low":374,"close":188,"change":325,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",3.65,3.41,-3.78,3602081.677406,20190,3.5542,{"date":380,"open":381,"high":382,"low":373,"close":383,"change":212,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",3.83,3.86,3.7,-0.27,1619295.234201,11654,3.7338,{"date":389,"open":383,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",3.72,3.49,3.71,0.04,1.09,2312568.268554,14238,3.6414,{"date":399,"open":20,"high":400,"low":363,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",3.705,3.67,0.1,2.8,2455578.054604,15322,3.6104,{"date":408,"open":291,"high":392,"low":409,"close":410,"change":146,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",3.48,3.57,-0.56,2459313.494685,12342,3.6052,{"date":416,"open":291,"high":417,"low":418,"close":419,"change":146,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",3.635,3.4601,3.59,-0.55,2077779.388783,11085,3.5655,{"date":425,"open":410,"high":383,"low":409,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",3.61,-0.03,-0.82,2694443.125665,12158,3.6237,{"date":433,"open":434,"high":435,"low":409,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",3.55,3.665,3.64,0.06,1.68,1832802.868558,12684,3.6119,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",3.66,3.435,3.58,-0.13,-3.5,1951665.344598,13323,3.5382,{"date":453,"open":454,"high":392,"low":455,"close":392,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",3.3,3.285,0.46,14.15,3320951.537556,17996,3.5922,{"date":462,"open":347,"high":463,"low":464,"close":465,"change":325,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",3.4,3.195,3.25,-4.13,2267579.823418,11845,3.2658,{"date":471,"open":190,"high":391,"low":472,"close":315,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",3.24,0.15,4.63,3602652.019166,15039,3.3907,{"date":479,"open":480,"high":20,"low":290,"close":472,"change":102,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",3.43,-8.47,3792238.864663,19551,3.2921,{"date":486,"open":365,"high":419,"low":465,"close":291,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.49,16.07,6732891.717299,24874,3.4695,{"date":493,"open":300,"high":494,"low":230,"close":208,"change":122,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",3.1988,-3.79,1263136.63613,9045,3.0764,{"date":500,"open":271,"high":229,"low":501,"close":307,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",3.0205,0.08,2.59,1499253.844008,7008,3.1455,{"date":508,"open":316,"high":316,"low":198,"close":241,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",-0.08,-2.52,1566484.447208,12111,3.0684,{"date":515,"open":516,"high":455,"low":269,"close":307,"change":427,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",3.23,-0.94,1882727.953227,9954,3.1798,{"date":522,"open":472,"high":523,"low":307,"close":290,"change":272,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",3.305,-1.84,1442583.090199,10972,3.2154,{"date":529,"open":290,"high":365,"low":530,"close":190,"change":531,"percent_change":391,"volume":532,"transactions":533,"vwap":534},"2026-08-11",3.085,0.11,2241590.166344,13120,3.2149,{"date":536,"open":241,"high":537,"low":538,"close":539,"change":72,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",3.315,3.06,3.15,2.27,3566224.552546,21265,3.1948,{"date":545,"open":198,"high":280,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",2.97,3.08,0.13,4.41,1968797.042999,14482,3.0472,{"date":554,"open":538,"high":539,"low":555,"close":556,"change":447,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",2.91,2.95,-4.22,2547093.648395,15627,2.988,{"date":562,"open":211,"high":280,"low":563,"close":547,"change":402,"percent_change":17,"volume":564,"transactions":565,"vwap":566},"2026-08-05",2.89,3143668.741811,17436,3.032,{"date":568,"open":251,"high":211,"low":569,"close":211,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",2.82,0.17,6.05,3138968.066395,20434,2.9119,{"date":576,"open":555,"high":555,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",2.72,2.81,-0.11,-3.77,3903084.133433,30981,2.8264,{"date":585,"open":586,"high":88,"low":555,"close":210,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",3.03,-0.1,-3.31,1833037.14347,13172,2.9482,{"date":593,"open":88,"high":316,"low":594,"close":230,"change":212,"percent_change":213,"volume":595,"transactions":596,"vwap":597},"2026-07-30",2.985,2156860.713322,12367,3.0318,{"date":599,"open":271,"high":600,"low":601,"close":586,"change":272,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",3.115,2.955,-1.94,2178672.162351,15738,3.0298,{"date":607,"open":198,"high":300,"low":608,"close":241,"change":502,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",2.865,2.66,3066875.133014,15374,3.0107,{"date":614,"open":546,"high":324,"low":546,"close":615,"change":437,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",3.01,2.03,2611868.168388,15255,3.069,{"date":621,"open":198,"high":586,"low":622,"close":556,"change":146,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",2.86,-0.67,2375151.316085,11047,2.9471,{"date":628,"open":208,"high":538,"low":556,"close":546,"change":122,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",-3.88,2465448.058981,13141,2.9954,{"date":634,"open":228,"high":635,"low":88,"close":241,"change":427,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",3.16,-0.96,2182014.768431,11709,3.0894,{"date":641,"open":271,"high":539,"low":239,"close":280,"change":72,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",2.3,3751427.117961,16655,3.0793,{"date":647,"open":539,"high":288,"low":230,"close":208,"change":509,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",-2.56,3290225.626052,13789,3.0892,{"date":653,"open":539,"high":288,"low":547,"close":269,"change":366,"percent_change":654,"volume":655,"transactions":9,"vwap":269},"2026-07-17",-2.8,3349500,{"date":657,"open":260,"high":658,"low":307,"close":288,"change":384,"percent_change":659,"volume":660,"transactions":9,"vwap":288},"2026-07-16",3.45,-7.74,3678800,{"date":662,"open":363,"high":663,"low":664,"close":391,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":391},"2026-07-15",3.52,3.385,0.02,0.58,2538000,{"date":669,"open":409,"high":188,"low":664,"close":363,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":363},"2026-07-14",-0.045,-1.28,3512800,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-13",3.69,3.495,3.515,-0.265,-7.01,3550500,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",4.2,4.265,3.62,3.78,-0.45,-10.64,6656600,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",4.58,4.73,4.17,4.23,-0.39,-8.44,4868500,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",4.31,4.825,4.3,4.62,0.63,15.79,11421900,{"date":709,"open":710,"high":711,"low":686,"close":712,"change":713,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-07",4.04,4.1,3.99,0,4131800,{"date":716,"open":381,"high":717,"low":444,"close":712,"change":718,"percent_change":300,"volume":719,"transactions":9,"vwap":712},"2026-07-06",4.01,0.12,4452000,{"date":721,"open":16,"high":722,"low":723,"close":724,"change":146,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-02",4.32,3.795,3.87,-0.51,5601100,{"date":728,"open":436,"high":729,"low":426,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",3.955,3.89,0.2,5.42,3802300,{"date":735,"open":736,"high":737,"low":685,"close":675,"change":427,"percent_change":738,"volume":739,"transactions":9,"vwap":675},"2026-06-30",3.77,3.785,-0.81,2690400,{"date":741,"open":742,"high":743,"low":446,"close":390,"change":191,"percent_change":744,"volume":745,"transactions":9,"vwap":390},"2026-06-29",3.73,3.94,8.45,5294400,{"date":747,"open":316,"high":658,"low":316,"close":480,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":480},"2026-06-26",0.25,7.86,7659100,{"date":752,"open":228,"high":472,"low":230,"close":324,"change":437,"percent_change":753,"volume":754,"transactions":9,"vwap":324},"2026-06-25",1.92,2832300,{"date":756,"open":465,"high":374,"low":547,"close":280,"change":122,"percent_change":757,"volume":758,"transactions":9,"vwap":280},"2026-06-24",-3.7,3805000,{"date":760,"open":365,"high":761,"low":516,"close":472,"change":447,"percent_change":762,"volume":763,"transactions":9,"vwap":472},"2026-06-23",3.545,-3.86,2965500,{"date":765,"open":766,"high":410,"low":767,"close":354,"change":317,"percent_change":768,"volume":769,"transactions":9,"vwap":354},"2026-06-22",3.33,3.295,4.33,3500800,{"date":771,"open":472,"high":354,"low":300,"close":516,"change":72,"percent_change":772,"volume":773,"transactions":9,"vwap":516},"2026-06-18",2.22,3501600,{"date":775,"open":555,"high":299,"low":776,"close":635,"change":191,"percent_change":777,"volume":778,"transactions":9,"vwap":635},"2026-06-17",2.871,10.1,4211300,{"date":780,"open":261,"high":781,"low":403,"close":782,"change":427,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-16",2.975,2.87,-1.03,2151200,{"date":786,"open":210,"high":538,"low":787,"close":261,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":261},"2026-06-15",2.84,0.125,4.5,2913500,{"date":792,"open":569,"high":622,"low":793,"close":794,"change":670,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-12",2.76,2.775,-1.6,1710000,{"date":798,"open":799,"high":782,"low":27,"close":569,"change":531,"percent_change":800,"volume":801,"transactions":9,"vwap":569},"2026-06-11",2.71,4.06,2502500,{"date":803,"open":249,"high":804,"low":799,"close":799,"change":262,"percent_change":805,"volume":806,"transactions":9,"vwap":799},"2026-06-10",2.96,-5.9,2551100,{"date":808,"open":220,"high":809,"low":810,"close":199,"change":509,"percent_change":811,"volume":812,"transactions":9,"vwap":199},"2026-06-09",3.049,2.785,-2.7,2358500,{"date":814,"open":316,"high":539,"low":210,"close":804,"change":587,"percent_change":815,"volume":816,"transactions":9,"vwap":804},"2026-06-08",-3.27,2459600,{"date":818,"open":260,"high":260,"low":819,"close":538,"change":281,"percent_change":820,"volume":821,"transactions":9,"vwap":538},"2026-06-05",2.94,-11.82,4485900,{"date":823,"open":307,"high":426,"low":307,"close":363,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":363},"2026-06-04",0.33,10.51,3844600,{"date":828,"open":299,"high":299,"low":547,"close":316,"change":829,"percent_change":132,"volume":830,"transactions":9,"vwap":316},"2026-06-03",-0.07,3372900,{"date":832,"open":766,"high":833,"low":538,"close":200,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":200},"2026-06-02",3.365,-0.19,-5.59,3311800,{"date":838,"open":291,"high":291,"low":339,"close":463,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":463},"2026-06-01",-0.15,-4.23,2493800,{"date":843,"open":315,"high":188,"low":190,"close":434,"change":473,"percent_change":549,"volume":844,"transactions":9,"vwap":434},"2026-05-29",3336600,{"date":846,"open":465,"high":480,"low":280,"close":463,"change":402,"percent_change":586,"volume":847,"transactions":9,"vwap":463},"2026-05-28",2276300,{"date":849,"open":211,"high":658,"low":211,"close":454,"change":824,"percent_change":850,"volume":851,"transactions":9,"vwap":454},"2026-05-27",11.11,4647500,{"date":853,"open":615,"high":208,"low":563,"close":546,"change":713,"percent_change":713,"volume":854,"transactions":9,"vwap":546},"2026-05-26",2331100,{"date":856,"open":556,"high":300,"low":210,"close":546,"change":665,"percent_change":857,"volume":858,"transactions":9,"vwap":546},"2026-05-22",0.68,2272200,{"date":860,"open":578,"high":546,"low":861,"close":556,"change":718,"percent_change":862,"volume":863,"transactions":9,"vwap":556},"2026-05-21",2.75,4.24,1996200,{"date":865,"open":866,"high":608,"low":866,"close":867,"change":548,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-20",2.7,2.83,4.81,2164800,{"date":871,"open":872,"high":578,"low":873,"close":866,"change":579,"percent_change":874,"volume":875,"transactions":9,"vwap":866},"2026-05-19",2.78,2.68,-3.91,2235300,{"date":877,"open":819,"high":211,"low":861,"close":578,"change":122,"percent_change":878,"volume":879,"transactions":9,"vwap":578},"2026-05-18",-4.1,3713800,{"date":881,"open":547,"high":241,"low":239,"close":239,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":239},"2026-05-15",-0.2,-6.39,3114600,{"date":886,"open":454,"high":356,"low":228,"close":269,"change":325,"percent_change":887,"volume":888,"transactions":9,"vwap":269},"2026-05-14",-4.28,2244200,{"date":890,"open":465,"high":356,"low":516,"close":299,"change":427,"percent_change":891,"volume":892,"transactions":9,"vwap":299},"2026-05-13",-0.91,2441400,{"date":894,"open":465,"high":17,"low":895,"close":454,"change":437,"percent_change":896,"volume":897,"transactions":9,"vwap":454},"2026-05-12",3.185,1.85,3057200,{"date":899,"open":290,"high":900,"low":895,"close":472,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":472},"2026-05-11",3.595,0.03,0.93,3193900,{"date":905,"open":200,"high":906,"low":530,"close":200,"change":907,"percent_change":208,"volume":908,"transactions":9,"vwap":200},"2026-05-08",3.395,0.095,2446500,{"date":910,"open":374,"high":434,"low":538,"close":600,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":600},"2026-05-07",-0.295,-8.65,3958700,{"date":915,"open":658,"high":916,"low":339,"close":374,"change":665,"percent_change":917,"volume":918,"transactions":9,"vwap":374},"2026-05-06",3.485,0.59,2698900,{"date":920,"open":391,"high":188,"low":339,"close":315,"change":509,"percent_change":921,"volume":922,"transactions":9,"vwap":315},"2026-05-05",-2.31,2686700,{"date":924,"open":463,"high":446,"low":354,"close":363,"change":437,"percent_change":925,"volume":926,"transactions":9,"vwap":363},"2026-05-04",1.76,1183500,{"date":928,"open":663,"high":279,"low":356,"close":374,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":374},"2026-05-01",-0.135,-3.81,1848300,{"date":933,"open":291,"high":934,"low":676,"close":761,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":761},"2026-04-30",3.685,0.015,0.42,1558700,{"date":939,"open":940,"high":675,"low":941,"close":279,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":279},"2026-04-29",3.63,3.51,-0.16,-4.34,1410200,{"date":946,"open":436,"high":723,"low":685,"close":675,"change":665,"percent_change":947,"volume":948,"transactions":9,"vwap":675},"2026-04-28",0.54,1572400,{"date":950,"open":383,"high":951,"low":436,"close":401,"change":427,"percent_change":738,"volume":952,"transactions":9,"vwap":401},"2026-04-27",3.975,1641100,{"date":954,"open":955,"high":724,"low":444,"close":383,"change":325,"percent_change":956,"volume":957,"transactions":9,"vwap":383},"2026-04-24",3.82,-3.65,1593900,{"date":959,"open":960,"high":961,"low":686,"close":962,"change":122,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-23",3.97,4.03,3.84,-3.03,1841800,{"date":966,"open":955,"high":960,"low":967,"close":968,"change":473,"percent_change":743,"volume":969,"transactions":9,"vwap":968},"2026-04-22",3.81,3.96,1772200,{"date":971,"open":730,"high":968,"low":972,"close":967,"change":509,"percent_change":973,"volume":974,"transactions":9,"vwap":967},"2026-04-21",3.75,-2.06,2129100,{"date":976,"open":736,"high":977,"low":978,"close":730,"change":502,"percent_change":979,"volume":980,"transactions":9,"vwap":730},"2026-04-20",3.92,3.695,2.1,1064900,{"date":982,"open":686,"high":983,"low":984,"close":967,"change":317,"percent_change":967,"volume":985,"transactions":9,"vwap":967},"2026-04-17",3.91,3.762,1904900,{"date":987,"open":988,"high":988,"low":426,"close":401,"change":122,"percent_change":989,"volume":990,"transactions":9,"vwap":401},"2026-04-16",3.79,-3.17,1519400,{"date":992,"open":993,"high":962,"low":994,"close":988,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":988},"2026-04-15",3.76,3.655,0.09,2.43,2174100,{"date":999,"open":675,"high":724,"low":1000,"close":383,"change":393,"percent_change":394,"volume":1001,"transactions":9,"vwap":383},"2026-04-14",3.645,2443400,{"date":1003,"open":347,"high":1004,"low":17,"close":444,"change":201,"percent_change":1005,"volume":1006,"transactions":9,"vwap":444},"2026-04-13",3.725,6.71,1810000,{"date":1008,"open":20,"high":1009,"low":299,"close":480,"change":509,"percent_change":1010,"volume":1011,"transactions":9,"vwap":480},"2026-04-10",3.543,-2.28,1688100,{"date":1013,"open":941,"high":434,"low":658,"close":941,"change":427,"percent_change":1014,"volume":1015,"transactions":9,"vwap":941},"2026-04-09",-0.85,1349300,{"date":1017,"open":401,"high":392,"low":260,"close":291,"change":548,"percent_change":967,"volume":1018,"transactions":9,"vwap":291},"2026-04-08",1732100,{"date":1020,"open":355,"high":259,"low":229,"close":374,"change":72,"percent_change":979,"volume":1021,"transactions":9,"vwap":374},"2026-04-07",1508400,{"date":1023,"open":355,"high":676,"low":365,"close":1024,"change":665,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-06",3.34,0.6,2149900,{"date":1028,"open":516,"high":658,"low":516,"close":1029,"change":829,"percent_change":973,"volume":1030,"transactions":9,"vwap":1029},"2026-04-02",3.32,1651400,{"date":1032,"open":434,"high":742,"low":347,"close":315,"change":366,"percent_change":1033,"volume":1034,"transactions":9,"vwap":315},"2026-04-01",-2.59,2196300,{"date":1036,"open":516,"high":941,"low":516,"close":409,"change":824,"percent_change":1037,"volume":1038,"transactions":9,"vwap":409},"2026-03-31",10.48,2034700,{"date":1040,"open":354,"high":259,"low":88,"close":539,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":539},"2026-03-30",-0.23,-6.8,3919500,{"date":1045,"open":410,"high":436,"low":365,"close":347,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":347},"2026-03-27",-0.26,-7.14,4075500,{"date":1050,"open":188,"high":1051,"low":188,"close":436,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":436},"2026-03-26",3.835,0.01,0.28,1807700,{"date":1056,"open":419,"high":972,"low":1057,"close":940,"change":531,"percent_change":280,"volume":1058,"transactions":9,"vwap":940},"2026-03-25",3.585,2257600,{"date":1060,"open":941,"high":1061,"low":480,"close":663,"change":272,"percent_change":1062,"volume":1063,"transactions":9,"vwap":663},"2026-03-24",3.576,-1.68,2191900,{"date":1065,"open":419,"high":390,"low":663,"close":446,"change":437,"percent_change":1066,"volume":1067,"transactions":9,"vwap":446},"2026-03-23",1.7,2073600,{"date":1069,"open":675,"high":736,"low":663,"close":663,"change":942,"percent_change":1070,"volume":1071,"transactions":9,"vwap":663},"2026-03-20",-4.35,6010400,{"date":1073,"open":1074,"high":993,"low":658,"close":1075,"change":473,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-19",3.46,3.68,4.25,2253300,{"date":1079,"open":373,"high":390,"low":279,"close":279,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":279},"2026-03-18",-0.18,-4.85,2322600,{"date":1084,"open":940,"high":1085,"low":940,"close":392,"change":393,"percent_change":394,"volume":1086,"transactions":9,"vwap":392},"2026-03-17",3.755,1407900,{"date":1088,"open":390,"high":736,"low":410,"close":401,"change":665,"percent_change":1089,"volume":1090,"transactions":9,"vwap":401},"2026-03-16",0.55,1762200,{"date":1092,"open":1093,"high":381,"low":1094,"close":373,"change":509,"percent_change":1095,"volume":1096,"transactions":9,"vwap":373},"2026-03-13",3.8,3.625,-2.14,2216200,{"date":1098,"open":712,"high":712,"low":401,"close":742,"change":587,"percent_change":1099,"volume":1100,"transactions":9,"vwap":742},"2026-03-12",-2.61,2643500,{"date":1102,"open":1103,"high":1104,"low":383,"close":381,"change":39,"percent_change":1105,"volume":1106,"transactions":9,"vwap":381},"2026-03-11",4.05,4.13,-5.43,2535500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1103,"change":272,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1103},"2026-03-10",4.16,4.4,4.0050001,-1.46,2255700,{"date":1115,"open":1116,"high":1117,"low":382,"close":1118,"change":402,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-09",3.88,4.38,4.11,2.49,2947200,{"date":1122,"open":1093,"high":1123,"low":1004,"close":717,"change":502,"percent_change":1124,"volume":1125,"transactions":9,"vwap":717},"2026-03-06",4.09,2.04,2568400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":834,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-05",3.98,4.133,3.864,3.93,-4.61,3030800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":579,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-04",4.28,4.365,4.12,-2.6,2135400,{"date":1142,"open":1143,"high":1144,"low":683,"close":695,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":695},"2026-03-03",4.46,4.51,-0.43,-9.23,3808700,{"date":1149,"open":1110,"high":1150,"low":1151,"close":1152,"change":393,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-02",4.765,4.385,4.66,0.87,3369600,{"date":1156,"open":1076,"high":1157,"low":1158,"close":704,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":704},"2026-02-27",4.64,4.22,0.24,5.48,5728800,{"date":1163,"open":1138,"high":1164,"low":711,"close":1117,"change":748,"percent_change":571,"volume":1165,"transactions":9,"vwap":1117},"2026-02-26",4.475,7486600,{"date":1167,"open":1116,"high":1168,"low":1169,"close":1104,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1104},"2026-02-25",4.15,3.85,0.3,7.83,4840200,{"date":1174,"open":356,"high":382,"low":356,"close":381,"change":487,"percent_change":1175,"volume":1176,"transactions":9,"vwap":381},"2026-02-24",14.67,3454100,{"date":1178,"open":299,"high":463,"low":1179,"close":1024,"change":72,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1024},"2026-02-23",3.172,2.14,2607700,{"date":1183,"open":339,"high":354,"low":290,"close":299,"change":272,"percent_change":1184,"volume":1185,"transactions":9,"vwap":299},"2026-02-20",-1.8,1673800,{"date":1187,"open":465,"high":356,"low":324,"close":766,"change":393,"percent_change":1188,"volume":1189,"transactions":9,"vwap":766},"2026-02-19",1.22,1400000,{"date":1191,"open":339,"high":315,"low":288,"close":365,"change":146,"percent_change":1192,"volume":1193,"transactions":9,"vwap":365},"2026-02-18",-0.6,1107400,{"date":1195,"open":299,"high":347,"low":1196,"close":355,"change":1052,"percent_change":1170,"volume":1197,"transactions":9,"vwap":355},"2026-02-17",3.155,1607400,{"date":1199,"open":356,"high":363,"low":1200,"close":454,"change":146,"percent_change":1192,"volume":1201,"transactions":9,"vwap":454},"2026-02-13",3.284,1436100,{"date":1203,"open":658,"high":20,"low":290,"close":1029,"change":447,"percent_change":580,"volume":1204,"transactions":9,"vwap":1029},"2026-02-12",2495100,{"date":1206,"open":259,"high":1074,"low":339,"close":658,"change":901,"percent_change":1207,"volume":1208,"transactions":9,"vwap":658},"2026-02-11",0.88,1476900,{"date":1210,"open":410,"high":1000,"low":463,"close":259,"change":262,"percent_change":1211,"volume":1212,"transactions":9,"vwap":259},"2026-02-10",-4.74,1485200,{"date":1214,"open":446,"high":685,"low":463,"close":419,"change":665,"percent_change":1215,"volume":1216,"transactions":9,"vwap":419},"2026-02-09",0.56,1908100,{"date":1218,"open":17,"high":419,"low":454,"close":410,"change":824,"percent_change":1219,"volume":1220,"transactions":9,"vwap":410},"2026-02-06",10.19,3646700,{"date":1222,"open":259,"high":658,"low":200,"close":472,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":472},"2026-02-05",-0.235,-6.76,4524200,{"date":1227,"open":967,"high":962,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-04",3.425,3.475,-0.335,-8.79,3300000,{"date":1234,"open":382,"high":961,"low":434,"close":967,"change":1052,"percent_change":1235,"volume":1236,"transactions":9,"vwap":967},"2026-02-03",0.26,2780400,{"date":1238,"open":972,"high":1239,"low":972,"close":1093,"change":212,"percent_change":1046,"volume":1240,"transactions":9,"vwap":1093},"2026-02-02",4.035,2804700,{"date":1242,"open":710,"high":1243,"low":1085,"close":967,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":967},"2026-01-30",4.21,-0.34,-8.19,3745900,{"date":1248,"open":1249,"high":1250,"low":712,"close":1168,"change":718,"percent_change":211,"volume":1251,"transactions":9,"vwap":1168},"2026-01-29",4,4.18,2852600,{"date":1253,"open":1254,"high":1110,"low":717,"close":961,"change":163,"percent_change":1255,"volume":1256,"transactions":9,"vwap":961},"2026-01-28",4.35,-5.84,2143300,{"date":1258,"open":701,"high":1259,"low":1158,"close":1136,"change":402,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1136},"2026-01-27",4.56,2.39,2190800,{"date":1263,"open":1110,"high":549,"low":1264,"close":1250,"change":163,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1250},"2026-01-26",4.08,-5.64,2155100,{"date":1268,"open":1152,"high":1152,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-23",4.34,4.43,-0.245,-5.24,2254600,{"date":1275,"open":717,"high":1276,"low":712,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-22",4.7,4.675,0.665,16.58,5014800,{"date":1282,"open":1249,"high":1283,"low":1284,"close":717,"change":718,"percent_change":547,"volume":1285,"transactions":9,"vwap":717},"2026-01-21",4.07,3.823,2949100,{"date":1287,"open":736,"high":1249,"low":742,"close":730,"change":366,"percent_change":1288,"volume":1289,"transactions":9,"vwap":730},"2026-01-20",-2.26,2592600,{"date":1291,"open":1128,"high":1292,"low":988,"close":1128,"change":212,"percent_change":163,"volume":1293,"transactions":9,"vwap":1128},"2026-01-16",4.155,3697100,{"date":1295,"open":701,"high":701,"low":1296,"close":712,"change":117,"percent_change":1297,"volume":1298,"transactions":9,"vwap":712},"2026-01-15",3.915,-7.42,4991000,{"date":1300,"open":1109,"high":1301,"low":1264,"close":701,"change":473,"percent_change":426,"volume":1302,"transactions":9,"vwap":701},"2026-01-14",4.6,4265000,{"date":1304,"open":1254,"high":1254,"low":710,"close":1109,"change":122,"percent_change":654,"volume":1305,"transactions":9,"vwap":1109},"2026-01-13",3160200,{"date":1307,"open":800,"high":1269,"low":1249,"close":1136,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1136},"2026-01-12",0.34,8.63,4498700,{"date":1312,"open":1249,"high":1103,"low":1313,"close":743,"change":665,"percent_change":1314,"volume":1315,"transactions":9,"vwap":743},"2026-01-09",3.855,0.51,2301300,{"date":1317,"open":1249,"high":1249,"low":1169,"close":977,"change":122,"percent_change":1318,"volume":1319,"transactions":9,"vwap":977},"2026-01-08",-2.97,2256000,{"date":1321,"open":988,"high":694,"low":972,"close":710,"change":1308,"percent_change":1322,"volume":1323,"transactions":9,"vwap":710},"2026-01-07",9.19,4245000,{"date":1325,"open":1326,"high":724,"low":188,"close":383,"change":548,"percent_change":436,"volume":1327,"transactions":9,"vwap":383},"2026-01-06",3.6,4313400,{"date":1329,"open":1000,"high":392,"low":480,"close":410,"change":393,"percent_change":1330,"volume":1331,"transactions":9,"vwap":410},"2026-01-05",1.13,3216700,{"date":1333,"open":20,"high":364,"low":1334,"close":279,"change":437,"percent_change":1335,"volume":1336,"transactions":9,"vwap":279},"2026-01-02",3.331,1.73,3183400,{"date":1338,"open":1074,"high":409,"low":365,"close":363,"change":901,"percent_change":1153,"volume":1339,"transactions":9,"vwap":363},"2025-12-31",3973300,{"date":1341,"open":354,"high":941,"low":1024,"close":260,"change":72,"percent_change":1342,"volume":1343,"transactions":9,"vwap":260},"2025-12-30",2.08,2499200,{"date":1345,"open":658,"high":941,"low":766,"close":354,"change":447,"percent_change":1346,"volume":1347,"transactions":9,"vwap":354},"2025-12-29",-3.71,2922200,{"date":1349,"open":410,"high":419,"low":1350,"close":20,"change":829,"percent_change":1351,"volume":1352,"transactions":9,"vwap":20},"2025-12-26",3.465,-1.96,2589600,{"date":1354,"open":444,"high":444,"low":941,"close":410,"change":122,"percent_change":1355,"volume":1356,"transactions":9,"vwap":410},"2025-12-24",-3.25,2288200,{"date":1358,"open":390,"high":737,"low":685,"close":675,"change":212,"percent_change":384,"volume":1359,"transactions":9,"vwap":675},"2025-12-23",2291900,{"date":1361,"open":1362,"high":1363,"low":426,"close":383,"change":437,"percent_change":1364,"volume":1365,"transactions":9,"vwap":383},"2025-12-22",3.745,3.836,1.65,3145500,{"date":1367,"open":436,"high":1169,"low":426,"close":436,"change":393,"percent_change":179,"volume":1368,"transactions":9,"vwap":436},"2025-12-19",16396100,{"date":1370,"open":1169,"high":717,"low":419,"close":1326,"change":325,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1326},"2025-12-18",-3.74,3757600,{"date":1374,"open":743,"high":1138,"low":390,"close":1375,"change":325,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-17",3.74,-3.61,2315300,{"date":1379,"open":968,"high":711,"low":955,"close":1116,"change":942,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1116},"2025-12-16",-3.96,3217100,{"date":1383,"open":1158,"high":862,"low":1384,"close":710,"change":272,"percent_change":1112,"volume":1385,"transactions":9,"vwap":710},"2025-12-15",3.95,2586900,{"date":1387,"open":1117,"high":1110,"low":1123,"close":711,"change":262,"percent_change":1388,"volume":1389,"transactions":9,"vwap":711},"2025-12-12",-3.98,2180100,{"date":1391,"open":768,"high":1392,"low":1393,"close":1394,"change":272,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-11",4.42,4.138,4.27,-1.39,2066200,{"date":1398,"open":1399,"high":1269,"low":1384,"close":768,"change":317,"percent_change":1024,"volume":1400,"transactions":9,"vwap":768},"2025-12-10",4.14,3936800,{"date":1402,"open":1076,"high":1269,"low":800,"close":1403,"change":146,"percent_change":107,"volume":1404,"transactions":9,"vwap":1403},"2025-12-09",4.19,2987200,{"date":1406,"open":1128,"high":1136,"low":381,"close":1243,"change":73,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1243},"2025-12-08",12.57,5343400,{"date":1410,"open":1116,"high":743,"low":1411,"close":1375,"change":579,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1375},"2025-12-05",3.682,-2.86,2673900,{"date":1415,"open":446,"high":1264,"low":446,"close":1169,"change":1159,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1169},"2025-12-04",6.65,6219700,{"date":1419,"open":454,"high":436,"low":299,"close":426,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":426},"2025-12-03",0.31,9.39,3509300,{"date":1424,"open":663,"high":410,"low":190,"close":454,"change":882,"percent_change":1425,"volume":1426,"transactions":9,"vwap":454},"2025-12-02",-5.71,4254100,{"date":1428,"open":383,"high":1375,"low":409,"close":20,"change":117,"percent_change":1429,"volume":1430,"transactions":9,"vwap":20},"2025-12-01",-8.38,2676200,{"date":1432,"open":390,"high":1433,"low":685,"close":955,"change":531,"percent_change":804,"volume":1434,"transactions":9,"vwap":955},"2025-11-28",3.885,2158400,{"date":1436,"open":972,"high":686,"low":685,"close":392,"change":212,"percent_change":384,"volume":1437,"transactions":9,"vwap":392},"2025-11-26",1994400,{"date":1439,"open":736,"high":962,"low":289,"close":390,"change":829,"percent_change":1440,"volume":1441,"transactions":9,"vwap":390},"2025-11-25",-1.85,1860200,{"date":1443,"open":1075,"high":955,"low":401,"close":988,"change":1444,"percent_change":549,"volume":1445,"transactions":9,"vwap":988},"2025-11-24",0.16,3554000,{"date":1447,"open":1326,"high":390,"low":480,"close":940,"change":272,"percent_change":1448,"volume":1449,"transactions":9,"vwap":940},"2025-11-21",-1.63,2745300,{"date":1451,"open":381,"high":710,"low":419,"close":675,"change":427,"percent_change":738,"volume":1452,"transactions":9,"vwap":675},"2025-11-20",5069200,{"date":1454,"open":188,"high":1384,"low":434,"close":390,"change":570,"percent_change":1455,"volume":1456,"transactions":9,"vwap":390},"2025-11-19",4.79,5568200,{"date":1458,"open":988,"high":1459,"low":1350,"close":434,"change":384,"percent_change":1460,"volume":1461,"transactions":9,"vwap":434},"2025-11-18",3.825,-7.07,4555800,{"date":1463,"open":374,"high":955,"low":766,"close":955,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":955},"2025-11-17",0.45,13.35,8382400,{"date":1468,"open":324,"high":279,"low":307,"close":354,"change":393,"percent_change":1469,"volume":1470,"transactions":9,"vwap":354},"2025-11-14",1.2,4072000,{"date":1472,"open":279,"high":188,"low":299,"close":766,"change":39,"percent_change":1473,"volume":1474,"transactions":9,"vwap":766},"2025-11-13",-6.2,4112500,{"date":1476,"open":977,"high":1249,"low":1477,"close":434,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":434},"2025-11-12",3.525,-0.37,-9.44,4187200,{"date":1482,"open":20,"high":743,"low":658,"close":977,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":977},"2025-11-11",0.395,11.21,4177400,{"date":1487,"open":1488,"high":1118,"low":663,"close":1477,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1477},"2025-11-10",4.085,-0.285,-7.48,4706300,{"date":1493,"open":1249,"high":1494,"low":410,"close":967,"change":1478,"percent_change":1495,"volume":1496,"transactions":9,"vwap":967},"2025-11-07",4.065,-8.85,5945400,{"date":1498,"open":1270,"high":1499,"low":1500,"close":1250,"change":39,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1250},"2025-11-06",4.44,4.165,-5,2032600,{"date":1504,"open":701,"high":1143,"low":1505,"close":1110,"change":402,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1110},"2025-11-05",4.125,2.33,3508800,{"date":1509,"open":1510,"high":1511,"low":1394,"close":703,"change":1046,"percent_change":1512,"volume":1513,"transactions":9,"vwap":703},"2025-11-04",4.29,4.555,-5.7,3118200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1259,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1259},"2025-11-03",4.94,4.98,4.45,-0.38,-7.69,2969200,{"date":1523,"open":1524,"high":1525,"low":701,"close":1516,"change":917,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2025-10-31",4.37,5.025,13.56,6660300,{"date":1529,"open":1518,"high":692,"low":1269,"close":1254,"change":834,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1254},"2025-10-30",-4.19,2627100,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-10-29",4.86,4.47,4.54,-0.28,-5.81,3744300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":213,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-28",5.1,5.11,4.74,4.82,-6.41,3190500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1080,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-27",5,5.2,4.77,5.15,-3.38,4812600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-24",5.5,5.554,5.3,5.33,-0.05,-0.93,1819700,{"date":1566,"open":1567,"high":1568,"low":1550,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-10-23",5.175,5.43,5.38,0.27,5.28,2709800,{"date":1574,"open":1558,"high":1575,"low":1576,"close":1543,"change":107,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1543},"2025-10-22",5.625,4.925,-8.59,5861400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-10-21",6.19,6.3,5.58,5.59,-0.59,-9.55,3152700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-20",5.63,6.23,5.57,6.18,0.73,13.39,4037000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":151,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-17",5.65,5.76,5.39,5.45,-6.03,3566300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-16",6.42,6.56,5.75,5.8,-0.57,-8.95,3293000,{"date":1615,"open":1581,"high":1416,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-15",5.91,6.37,0.38,6.34,5667000,{"date":1622,"open":1160,"high":1623,"low":1624,"close":1625,"change":1308,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-14",6.105,5.25,5.99,6.02,4354600,{"date":1629,"open":1630,"high":1631,"low":1568,"close":1599,"change":427,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1599},"2025-10-13",5.83,5.9,-0.53,3085300,{"date":1635,"open":1636,"high":1607,"low":1558,"close":1637,"change":420,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-10",6.28,5.68,-8.83,5673700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1591,"change":39,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1591},"2025-10-09",6.38,6.44,6.075,-3.41,3794100,{"date":1648,"open":1649,"high":26,"low":1650,"close":1651,"change":666,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-08",5.92,5.853,6.45,9.88,6046800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":46,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-07",6.1,5.66,5.87,-3.45,5593700,{"date":1662,"open":1663,"high":178,"low":1664,"close":1665,"change":158,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-06",6.62,6.04,6.08,-3.8,4452300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":151,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-03",6.73,6.92,6.315,6.32,-5.25,4852300,{"date":1677,"open":1637,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-02",6.7,5.61,6.67,1.08,19.32,5659100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1584,"change":340,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1584},"2025-10-01",5.53,5.82,5.455,0.9,3346300,{"date":1692,"open":1561,"high":1590,"low":1571,"close":1693,"change":1694,"percent_change":1399,"volume":1695,"transactions":9,"vwap":1693},"2025-09-30",5.54,0.22,3242100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":731,"percent_change":983,"volume":1702,"transactions":9,"vwap":1701},"2025-09-29",5.17,5.35,5.07,5.32,2111300,{"date":1704,"open":1571,"high":1705,"low":1706,"close":1707,"change":587,"percent_change":273,"volume":1708,"transactions":9,"vwap":1707},"2025-09-26",5.305,4.87,5.12,2637200,{"date":1710,"open":1711,"high":732,"low":1712,"close":1713,"change":1244,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-25",5.16,4.96,5.22,-6.12,3493800,{"date":1717,"open":1718,"high":1590,"low":1719,"close":1720,"change":570,"percent_change":539,"volume":1721,"transactions":9,"vwap":1720},"2025-09-24",5.44,5.36,5.56,3820300,{"date":1723,"open":1724,"high":1725,"low":1545,"close":1601,"change":21,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1601},"2025-09-23",5.04,5.435,8.02,4462400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":402,"percent_change":1124,"volume":1734,"transactions":9,"vwap":1733},"2025-09-22",4.89,5.035,4.72,4.99,2419200,{"date":1736,"open":1737,"high":1551,"low":1706,"close":1730,"change":1041,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1730},"2025-09-19",5.14,-4.49,5357200,{"date":1741,"open":1742,"high":1698,"low":1742,"close":1707,"change":73,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1707},"2025-09-18",4.69,10.11,6218400,{"date":1746,"open":1706,"high":1724,"low":1259,"close":1747,"change":146,"percent_change":1145,"volume":1748,"transactions":9,"vwap":1747},"2025-09-17",4.65,4044900,{"date":1750,"open":968,"high":1276,"low":968,"close":318,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":318},"2025-09-16",0.66,16.46,5131100,{"date":1755,"open":1250,"high":1136,"low":1384,"close":717,"change":272,"percent_change":1756,"volume":1757,"transactions":9,"vwap":717},"2025-09-15",-1.47,2363500,{"date":1759,"open":1505,"high":1505,"low":743,"close":1283,"change":212,"percent_change":163,"volume":1760,"transactions":9,"vwap":1283},"2025-09-12",2712900,{"date":1762,"open":730,"high":1763,"low":730,"close":1264,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1264},"2025-09-11",4.167,0.19,4.88,2650000,{"date":1768,"open":1250,"high":1250,"low":1169,"close":730,"change":1041,"percent_change":1769,"volume":1770,"transactions":9,"vwap":730},"2025-09-10",-5.58,4174300,{"date":1772,"open":16,"high":1138,"low":1773,"close":1138,"change":201,"percent_change":1616,"volume":1774,"transactions":9,"vwap":1138},"2025-09-09",3.765,3568000,{"date":1776,"open":1093,"high":1249,"low":1075,"close":730,"change":570,"percent_change":1777,"volume":1778,"transactions":9,"vwap":730},"2025-09-08",4.57,3888000,{"date":1780,"open":658,"high":390,"low":1781,"close":390,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":390},"2025-09-05",3.411,0.32,9.41,2778200,{"date":1786,"open":463,"high":1787,"low":465,"close":463,"change":437,"percent_change":1788,"volume":1789,"transactions":9,"vwap":463},"2025-09-04",3.463,1.8,1262400,{"date":1791,"open":324,"high":391,"low":300,"close":1024,"change":1694,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1024},"2025-09-03",7.05,2349400,{"date":1795,"open":307,"high":1796,"low":241,"close":280,"change":122,"percent_change":757,"volume":1797,"transactions":9,"vwap":280},"2025-09-02",3.335,3105700,{"date":1799,"open":658,"high":409,"low":324,"close":472,"change":882,"percent_change":1538,"volume":1800,"transactions":9,"vwap":472},"2025-08-29",3038500,{"date":1802,"open":374,"high":761,"low":1803,"close":260,"change":1052,"percent_change":191,"volume":1804,"transactions":9,"vwap":260},"2025-08-28",3.405,1984400,{"date":1806,"open":685,"high":444,"low":259,"close":480,"change":882,"percent_change":1807,"volume":1808,"transactions":9,"vwap":480},"2025-08-27",-5.51,2463500,{"date":1810,"open":663,"high":994,"low":260,"close":940,"change":531,"percent_change":280,"volume":1811,"transactions":9,"vwap":940},"2025-08-26",1817700,{"date":1813,"open":188,"high":972,"low":1814,"close":663,"change":427,"percent_change":1014,"volume":1815,"transactions":9,"vwap":663},"2025-08-25",3.505,2813700,{"date":1817,"open":454,"high":436,"low":472,"close":434,"change":824,"percent_change":1818,"volume":1819,"transactions":9,"vwap":434},"2025-08-22",10.25,3116400,{"date":1821,"open":316,"high":465,"low":240,"close":288,"change":146,"percent_change":1822,"volume":1823,"transactions":9,"vwap":288},"2025-08-21",-0.62,1790900,{"date":1825,"open":288,"high":1029,"low":530,"close":472,"change":713,"percent_change":713,"volume":1826,"transactions":9,"vwap":472},"2025-08-20",4146700,{"date":1828,"open":391,"high":391,"low":290,"close":472,"change":1046,"percent_change":1829,"volume":1830,"transactions":9,"vwap":472},"2025-08-19",-7.43,4321900,{"date":1832,"open":1094,"high":383,"low":20,"close":20,"change":829,"percent_change":1351,"volume":1833,"transactions":9,"vwap":20},"2025-08-18",2367900,{"date":1835,"open":436,"high":390,"low":279,"close":410,"change":829,"percent_change":273,"volume":1836,"transactions":9,"vwap":410},"2025-08-15",3665100,{"date":1838,"open":444,"high":1839,"low":446,"close":436,"change":262,"percent_change":326,"volume":1840,"transactions":9,"vwap":436},"2025-08-14",3.778,2377800,{"date":1842,"open":20,"high":1116,"low":363,"close":967,"change":292,"percent_change":1843,"volume":1844,"transactions":9,"vwap":967},"2025-08-13",10.12,3192100,{"date":1846,"open":1326,"high":675,"low":356,"close":1074,"change":1562,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1074},"2025-08-12",-1.42,4894400,{"date":1850,"open":1116,"high":1116,"low":1074,"close":941,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":941},"2025-08-11",-0.275,-7.27,4745200,{"date":1855,"open":401,"high":988,"low":20,"close":737,"change":1856,"percent_change":249,"volume":1857,"transactions":9,"vwap":737},"2025-08-08",0.105,3590800,{"date":1859,"open":710,"high":1393,"low":426,"close":1075,"change":696,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1075},"2025-08-07",-9.58,6621100,{"date":1863,"open":703,"high":1864,"low":717,"close":1283,"change":102,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1283},"2025-08-06",4.36,-6.86,3850600,{"date":1868,"open":1143,"high":1869,"low":1870,"close":1524,"change":447,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1524},"2025-08-05",4.496,4.135,-2.89,4070900,{"date":1874,"open":1254,"high":1875,"low":1876,"close":789,"change":456,"percent_change":1877,"volume":1878,"transactions":9,"vwap":789},"2025-08-04",4.725,4.241,11.39,5601500,{"date":1880,"open":941,"high":1283,"low":941,"close":710,"change":1170,"percent_change":1726,"volume":1881,"transactions":9,"vwap":710},"2025-08-01",4744600,{"date":1883,"open":685,"high":983,"low":663,"close":1375,"change":1080,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1375},"2025-07-31",-4.59,8640600,{"date":1887,"open":16,"high":1393,"low":1888,"close":977,"change":995,"percent_change":1889,"volume":1890,"transactions":9,"vwap":977},"2025-07-30",3.845,2.35,2376000,{"date":1892,"open":1123,"high":683,"low":390,"close":381,"change":1046,"percent_change":1893,"volume":1894,"transactions":9,"vwap":381},"2025-07-29",-6.36,4424800,{"date":1896,"open":1158,"high":1897,"low":1898,"close":1123,"change":122,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1123},"2025-07-28",4.263,4.075,-2.85,1876200,{"date":1902,"open":1903,"high":1864,"low":1904,"close":1243,"change":325,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1243},"2025-07-25",4.26,4.175,-3.22,2173100,{"date":1908,"open":1301,"high":318,"low":1909,"close":1254,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1254},"2025-07-24",4.235,-0.29,-6.25,3627300,{"date":1914,"open":1301,"high":1915,"low":1143,"close":1157,"change":531,"percent_change":996,"volume":1916,"transactions":9,"vwap":1157},"2025-07-23",5.148,5124900,{"date":1918,"open":692,"high":1919,"low":1920,"close":1921,"change":332,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-22",4.689,4.435,4.53,-0.88,3545600,{"date":1925,"open":1403,"high":1698,"low":1500,"close":1777,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1777},"2025-07-21",0.44,10.65,7877300,{"date":1930,"open":968,"high":1403,"low":16,"close":1104,"change":201,"percent_change":1631,"volume":1931,"transactions":9,"vwap":1104},"2025-07-18",6281300,{"date":1933,"open":1128,"high":1488,"low":392,"close":16,"change":325,"percent_change":1934,"volume":1935,"transactions":9,"vwap":16},"2025-07-17",-3.47,5614000,{"date":1937,"open":1394,"high":1117,"low":381,"close":710,"change":163,"percent_change":1938,"volume":1939,"transactions":9,"vwap":710},"2025-07-16",-5.83,7379900,{"date":1941,"open":1706,"high":1550,"low":862,"close":1510,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1510},"2025-07-15",-0.515,-10.72,4447200,{"date":1946,"open":1510,"high":1947,"low":862,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-14",4.835,4.805,0.455,10.46,4711100,{"date":1953,"open":1301,"high":1954,"low":717,"close":1254,"change":1244,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1254},"2025-07-11",4.61,-7.25,6131500,{"date":1958,"open":789,"high":1455,"low":1243,"close":1742,"change":473,"percent_change":454,"volume":1959,"transactions":9,"vwap":1742},"2025-07-10",6060900,{"date":1961,"open":1250,"high":1962,"low":1138,"close":1536,"change":1926,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1536},"2025-07-09",4.83,10.73,8782100,{"date":1966,"open":1169,"high":1104,"low":736,"close":711,"change":1170,"percent_change":1967,"volume":1968,"transactions":9,"vwap":711},"2025-07-08",7.89,5457300,{"date":1970,"open":1326,"high":1243,"low":410,"close":1093,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1093},"2025-07-07",0.69,22.19,15740800,{"date":1975,"open":516,"high":676,"low":230,"close":228,"change":393,"percent_change":1976,"volume":1977,"transactions":9,"vwap":228},"2025-07-03",1.3,3704300,{"date":1979,"open":1980,"high":1024,"low":1980,"close":271,"change":1308,"percent_change":1981,"volume":1982,"transactions":9,"vwap":271},"2025-07-02",2.73,12.45,6702000,{"date":1984,"open":996,"high":872,"low":1985,"close":1980,"change":1235,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1980},"2025-07-01",2.28,10.53,3643500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":340,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-30",2.46,2.69,2.41,2.47,2.07,3235100,{"date":1997,"open":866,"high":872,"low":1506,"close":1998,"change":1041,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-06-27",2.42,-8.68,5498700,{"date":2002,"open":2003,"high":609,"low":2004,"close":2005,"change":201,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-26",2.389,2.32,2.65,9.5,2657500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1998,"change":332,"percent_change":1448,"volume":2013,"transactions":9,"vwap":1998},"2025-06-25",2.48,2.515,2.18,4335700,{"date":2015,"open":1985,"high":2016,"low":2017,"close":1990,"change":1170,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1990},"2025-06-24",2.525,2.15,13.89,5721100,{"date":2021,"open":616,"high":1985,"low":2022,"close":2023,"change":995,"percent_change":1254,"volume":2024,"transactions":9,"vwap":2023},"2025-06-23",2.02,2.16,4271300,{"date":2026,"open":2027,"high":979,"low":2028,"close":1994,"change":1570,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1994},"2025-06-20",1.86,1.77,15,5932600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1788,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1788},"2025-06-18",1.62,1.97,1.555,0.185,11.46,4657700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-17",1.78,1.83,1.61,1.615,0.115,7.67,6221100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2050,"change":393,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2050},"2025-06-16",1.5,1.53,1.414,2.74,1068300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":713,"percent_change":713,"volume":2061,"transactions":9,"vwap":2060},"2025-06-13",1.45,1.51,1.4,1.46,1174900,{"date":2063,"open":2050,"high":2064,"low":2057,"close":2060,"change":829,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2060},"2025-06-12",1.55,-4.58,991800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2051,"change":146,"percent_change":66,"volume":2072,"transactions":9,"vwap":2051},"2025-06-11",1.58,1.67,1.52,1425900,{"date":2074,"open":2075,"high":925,"low":2076,"close":2064,"change":122,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2064},"2025-06-10",1.66,1.54,-7.19,1998700,{"date":2080,"open":2041,"high":896,"low":2043,"close":2070,"change":146,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2070},"2025-06-09",-1.18,2383000,{"date":2084,"open":2085,"high":2086,"low":2059,"close":2087,"change":824,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-06",1.42,1.71,1.69,24.26,4962200,{"date":2091,"open":2092,"high":2085,"low":2093,"close":2094,"change":393,"percent_change":586,"volume":2095,"transactions":9,"vwap":2094},"2025-06-05",1.35,1.305,1.36,3274700,{"date":2097,"open":2098,"high":2092,"low":2099,"close":2100,"change":212,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-04",1.33,1.29,1.32,-0.75,788500,{"date":2104,"open":2105,"high":2106,"low":1469,"close":2098,"change":317,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2098},"2025-06-03",1.21,1.349,11.76,1261400,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":1052,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-02",1.18,1.25,1.19,0.85,1040500,{"date":2117,"open":2118,"high":2119,"low":2111,"close":2111,"change":509,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2111},"2025-05-30",1.24,1.245,-6.35,1351500,{"date":2123,"open":1976,"high":2100,"low":2112,"close":2124,"change":212,"percent_change":82,"volume":2125,"transactions":9,"vwap":2124},"2025-05-29",1.26,1083900,{"date":2127,"open":1188,"high":2092,"low":2105,"close":2128,"change":713,"percent_change":713,"volume":2129,"transactions":9,"vwap":2128},"2025-05-28",1.27,1863900,{"date":2131,"open":2132,"high":2133,"low":1469,"close":2128,"change":146,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2128},"2025-05-27",1.265,1.315,-1.55,1639300,{"date":2137,"open":2128,"high":2098,"low":2112,"close":2099,"change":437,"percent_change":1765,"volume":2138,"transactions":9,"vwap":2099},"2025-05-23",2004900,{"date":2140,"open":2141,"high":2142,"low":179,"close":2143,"change":2144,"percent_change":1583,"volume":2145,"transactions":9,"vwap":2143},"2025-05-22",1.15,1.255,1.23,0.065,2280500,{"date":2147,"open":2141,"high":1469,"low":2148,"close":2149,"change":212,"percent_change":1014,"volume":2150,"transactions":9,"vwap":2149},"2025-05-21",1.12,1.165,3932700,{"date":2152,"open":2098,"high":2153,"low":179,"close":2154,"change":942,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-20",1.34,1.175,-11.99,7920200,{"date":2158,"open":2159,"high":2057,"low":2124,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-05-19",1.39,1.335,-0.255,-16.04,9655700,{"date":2165,"open":2166,"high":341,"low":2167,"close":2168,"change":824,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-16",1.28,1.233,1.59,26.19,3244800,{"date":2172,"open":1469,"high":2173,"low":2111,"close":2124,"change":340,"percent_change":1104,"volume":2174,"transactions":9,"vwap":2124},"2025-05-15",1.275,875500,{"date":2176,"open":2128,"high":2177,"low":1469,"close":2105,"change":272,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2105},"2025-05-14",1.295,-4.72,1225400,{"date":2181,"open":2092,"high":2094,"low":2112,"close":2128,"change":829,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2128},"2025-05-13",-5.22,1402500,{"date":2185,"open":2059,"high":2050,"low":2098,"close":2153,"change":393,"percent_change":547,"volume":2186,"transactions":9,"vwap":2153},"2025-05-12",1581100,{"date":2188,"open":2098,"high":2189,"low":2128,"close":1976,"change":146,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1976},"2025-05-09",1.49,-1.52,1394900,{"date":2193,"open":2194,"high":2189,"low":2195,"close":2100,"change":587,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2100},"2025-05-08",1.48,1.31,-7.04,2296600,{"date":2199,"open":2059,"high":2085,"low":2098,"close":2085,"change":995,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2085},"2025-05-07",6.77,1226500,{"date":2203,"open":2064,"high":2033,"low":1976,"close":2098,"change":158,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2098},"2025-05-06",-15.29,2083300,{"date":2207,"open":2087,"high":2208,"low":2064,"close":2209,"change":579,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-05",1.708,1.57,-6.55,1448500,{"date":2213,"open":2028,"high":2042,"low":2070,"close":438,"change":272,"percent_change":1659,"volume":2214,"transactions":9,"vwap":438},"2025-05-02",1053900,{"date":2216,"open":925,"high":1788,"low":2217,"close":2218,"change":1052,"percent_change":666,"volume":2219,"transactions":9,"vwap":2218},"2025-05-01",1.645,1.74,805900,{"date":2221,"open":2222,"high":2223,"low":2071,"close":1335,"change":548,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1335},"2025-04-30",1.56,1.75,8.12,1194300,{"date":2227,"open":2075,"high":2087,"low":2209,"close":341,"change":272,"percent_change":1376,"volume":2228,"transactions":9,"vwap":341},"2025-04-29",902000,{"date":2230,"open":2087,"high":2231,"low":2044,"close":2075,"change":427,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2075},"2025-04-28",1.79,-1.78,1162700,{"date":183,"open":1335,"high":2231,"low":2033,"close":2087,"change":332,"percent_change":921,"volume":2235,"transactions":9,"vwap":2087},1031300]