[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIG":3,"homepage-market-summary":31,"stock-historical-RIG":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIG","2026-10-08",{"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},"Transocean LTD.","NYSE",null,"DRILLING OIL & GAS WELLS","Transocean Ltd. is an international provider of offshore contract drilling services for oil and gas wells. The company provides mobile offshore drilling rigs, related equipment, and crews to support the drilling of oil and gas wells. Its fleet mainly consists of offshore rigs, including drillships, semisubmersibles, and jackups.","5,600","Steinhausen, V8",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},5.54,5.5,5.61,5.46,5.39,0.15,2.78,30563004.225979,47477,5.5518,7.66,3.07,41117142.14223993,53.8,8397,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":123,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},39841472,14542137119.844461,139.83,"2025-04-28",[186,187,194,204,214,224,234,243,251,259,268,278,288,297,305,314,323,332,340,348,358,367,377,387,396,405,416,426,435,442,451,460,465,472,481,488,495,501,507,514,522,528,536,543,552,559,569,577,585,592,601,609,618,624,631,637,644,652,661,666,670,676,682,686,690,694,700,705,711,716,722,727,732,736,740,745,750,754,760,764,769,773,779,784,788,795,799,804,811,817,822,827,833,839,844,853,860,868,876,880,888,895,902,910,916,923,928,933,938,945,951,955,962,967,974,980,987,991,994,1000,1005,1010,1016,1019,1025,1031,1035,1040,1043,1049,1053,1058,1063,1068,1075,1079,1084,1088,1091,1096,1100,1104,1108,1111,1117,1122,1125,1130,1134,1138,1142,1147,1152,1156,1161,1164,1168,1172,1176,1179,1183,1187,1191,1195,1200,1204,1208,1211,1215,1221,1226,1231,1237,1244,1249,1254,1259,1264,1268,1273,1280,1286,1293,1299,1307,1312,1316,1321,1325,1330,1335,1340,1345,1351,1356,1361,1367,1373,1381,1385,1389,1394,1400,1408,1414,1418,1422,1427,1430,1435,1440,1444,1449,1452,1455,1460,1464,1467,1471,1476,1482,1488,1491,1496,1500,1504,1508,1512,1516,1519,1523,1526,1529,1535,1541,1545,1549,1553,1557,1561,1564,1570,1576,1584,1591,1597,1604,1609,1615,1620,1624,1629,1635,1641,1646,1651,1654,1659,1664,1669,1673,1678,1685,1690,1693,1697,1701,1706,1710,1713,1716,1720,1724,1727,1732,1736,1740,1746,1750,1754,1758,1761,1767,1771,1776,1782,1787,1793,1798,1801,1805,1809,1813,1817,1820,1824,1828,1832,1837,1841,1846,1850,1854,1858,1862,1865,1868,1873,1877,1883,1889,1895,1900,1906,1910,1913,1919,1923,1927,1931,1935,1939,1942,1948,1954,1957,1962,1966,1970,1974,1978,1982,1985,1988,1991,1995,1999,2002,2005,2008,2012,2016,2021,2024,2027,2030,2033,2038,2045,2048,2052,2056,2060,2063,2067,2070,2073,2078,2084,2090,2094,2098,2104,2109,2114],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":17,"low":189,"close":20,"change":190,"percent_change":148,"volume":191,"transactions":192,"vwap":193},5.42,5.32,-0.01,19185269.036732,50116,5.3837,{"date":195,"open":196,"high":17,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",5.45,5.324,5.4,-0.11,-2,26914868.756989,53139,5.4419,{"date":205,"open":206,"high":18,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",5.27,5.225,5.51,0.34,6.58,49065606.6999,65083,5.4994,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":165,"volume":221,"transactions":222,"vwap":223},"2026-10-02",5.19,5.22,5.12,5.17,-0.07,28691831.481597,51293,5.1628,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",5.26,5.29,5.115,5.24,0,56018407.278729,60987,5.224,{"date":235,"open":236,"high":237,"low":217,"close":229,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",5.28,5.34,0.03,0.58,26660265.106004,46678,5.2769,{"date":244,"open":219,"high":227,"low":245,"close":246,"change":220,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",5.135,5.21,-1.33,40445945.82357,49737,5.222,{"date":252,"open":253,"high":196,"low":236,"close":236,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",5.41,-0.1,-1.86,53627270.8355,54564,5.3095,{"date":260,"open":261,"high":262,"low":227,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",5.38,5.44,-0.05,-0.92,37366440.662404,51220,5.3665,{"date":269,"open":270,"high":271,"low":188,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",5.52,5.58,5.43,-0.04,-0.73,42675170.833384,61398,5.491,{"date":279,"open":280,"high":281,"low":196,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",5.53,5.57,5.47,-0.02,-0.36,34263503.567137,53326,5.5072,{"date":289,"open":290,"high":280,"low":291,"close":292,"change":293,"percent_change":153,"volume":294,"transactions":295,"vwap":296},"2026-09-22",5.36,5.35,5.49,0.04,61275080.147358,70530,5.4772,{"date":298,"open":299,"high":300,"low":188,"close":196,"change":148,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",5.62,5.63,-3.37,41570304.054736,75570,5.482,{"date":306,"open":307,"high":308,"low":299,"close":309,"change":283,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",5.705,5.75,5.64,-0.35,41095466.943709,57103,5.6515,{"date":315,"open":271,"high":316,"low":317,"close":318,"change":170,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",5.7,5.545,5.66,2.17,41117864.703436,68913,5.6274,{"date":324,"open":325,"high":326,"low":282,"close":16,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",5.87,5.95,-0.4,-6.73,58135981.845815,89842,5.6097,{"date":333,"open":208,"high":326,"low":208,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",5.94,0.49,8.99,66892357.022008,125160,5.8348,{"date":341,"open":342,"high":342,"low":343,"close":196,"change":39,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",5.72,5.4402,-3.88,42173193.276327,80565,5.494,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":254,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",5.77,5.83,5.59,5.67,-1.73,37228131.719689,68546,5.6633,{"date":359,"open":360,"high":361,"low":318,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",5.84,5.855,0.06,1.05,45616698.783876,77589,5.7572,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":263,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",5.845,5.93,5.69,5.71,-0.87,45762564.538238,78492,5.7688,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",5.92,6.02,5.76,-0.09,-1.54,44097283.5891,64004,5.8364,{"date":388,"open":389,"high":389,"low":350,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",5.96,5.85,-0.17,-2.82,40663787.0987,79643,5.8279,{"date":397,"open":398,"high":398,"low":399,"close":380,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",6.272,6.01,-0.2,-3.22,43503813.813132,63516,6.1127,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",5.86,6.27,5.79,6.22,0.3,5.07,53340124.962036,83079,6.1189,{"date":417,"open":418,"high":419,"low":420,"close":379,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",5.9,5.99,5.8,0.11,1.89,37119507.718577,63990,5.9276,{"date":427,"open":326,"high":428,"low":308,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",5.98,5.81,0.01,0.17,27523010.397553,47379,5.8273,{"date":436,"open":437,"high":407,"low":438,"close":420,"change":362,"percent_change":363,"volume":439,"transactions":440,"vwap":441},"2026-08-28",5.735,5.675,34883659.643604,56110,5.8007,{"date":443,"open":300,"high":444,"low":281,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",5.82,5.74,0.14,2.5,44264570.268712,68214,5.7092,{"date":452,"open":453,"high":445,"low":271,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",5.68,5.6,-0.15,-2.61,23534146.717661,50488,5.6248,{"date":461,"open":318,"high":429,"low":318,"close":308,"change":283,"percent_change":310,"volume":462,"transactions":463,"vwap":464},"2026-08-25",30008267.655402,49275,5.7526,{"date":466,"open":444,"high":390,"low":467,"close":350,"change":455,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",5.655,-2.53,37017959.031438,52339,5.7387,{"date":473,"open":474,"high":475,"low":476,"close":379,"change":382,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",6.05,6.14,5.905,-1.5,29507202.135655,62709,5.9622,{"date":482,"open":419,"high":483,"low":370,"close":399,"change":431,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",6.06,2.91,36200810.187443,69683,5.9975,{"date":489,"open":418,"high":326,"low":490,"close":360,"change":491,"percent_change":209,"volume":492,"transactions":493,"vwap":494},"2026-08-19",5.825,0.02,42290754.454592,59075,5.878,{"date":496,"open":326,"high":419,"low":409,"close":444,"change":263,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",-0.85,38555583.210008,59286,5.8508,{"date":502,"open":420,"high":325,"low":342,"close":325,"change":421,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",1.91,44842176.147019,58560,5.7945,{"date":508,"open":381,"high":509,"low":308,"close":381,"change":293,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",5.975,0.7,46218425.939771,82539,5.8251,{"date":515,"open":516,"high":517,"low":281,"close":342,"change":491,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",5.65,5.78,0.35,60385530.544767,106030,5.7185,{"date":523,"open":308,"high":409,"low":516,"close":316,"change":199,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",-1.89,45085811.019664,90297,5.7111,{"date":529,"open":453,"high":530,"low":516,"close":429,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",5.88,0.09,1.57,55854771.676667,112690,5.8162,{"date":537,"open":290,"high":381,"low":290,"close":342,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",0.46,8.75,59128257.435781,112113,5.6738,{"date":544,"open":545,"high":253,"low":546,"close":226,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",5.15,5.13,0.1,1.94,29934096.387812,78324,5.2955,{"date":553,"open":262,"high":292,"low":545,"close":554,"change":491,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",5.16,0.39,47609692.446457,104462,5.2691,{"date":560,"open":561,"high":227,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",5.255,5.08,5.14,-0.08,-1.53,28074118.232442,66511,5.1541,{"date":570,"open":571,"high":227,"low":572,"close":217,"change":73,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",5.05,5.045,1.36,37402119.598775,72503,5.2175,{"date":578,"open":216,"high":579,"low":580,"close":545,"change":391,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",5.25,5.09,-3.2,28451559.85177,79322,5.1663,{"date":586,"open":563,"high":237,"low":580,"close":189,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",0.24,4.72,62755454.329162,86325,5.2499,{"date":593,"open":594,"high":580,"low":595,"close":562,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",5,4.91,0.13,2.63,52900094.97722,72089,4.9983,{"date":602,"open":580,"high":563,"low":603,"close":604,"change":273,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",4.88,4.95,-0.8,50995342.008083,79974,4.9375,{"date":610,"open":246,"high":229,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",4.98,4.99,-0.29,-5.49,46215479.982908,69776,5.0816,{"date":619,"open":229,"high":188,"low":246,"close":236,"change":220,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",-1.31,60429379.540051,77534,5.284,{"date":625,"open":237,"high":188,"low":626,"close":291,"change":238,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",5.305,0.56,49414258.224962,70076,5.3534,{"date":632,"open":261,"high":188,"low":633,"close":189,"change":491,"percent_change":634,"volume":635,"transactions":636,"vwap":291},"2026-07-23",5.301,0.38,45733761.438034,75484,{"date":638,"open":291,"high":261,"low":579,"close":639,"change":362,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",5.3,1.15,42528213.900262,59663,5.3054,{"date":645,"open":646,"high":226,"low":611,"close":229,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",5.075,0.22,4.38,40662043.982912,74911,5.1785,{"date":653,"open":580,"high":654,"low":594,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",5.23,5.02,-0.12,-2.33,26665223.953213,56613,5.1112,{"date":662,"open":663,"high":663,"low":664,"close":563,"change":491,"percent_change":555,"volume":665,"transactions":9,"vwap":563},"2026-07-17",5.18,5.06,36074700,{"date":667,"open":216,"high":217,"low":668,"close":218,"change":564,"percent_change":383,"volume":669,"transactions":9,"vwap":218},"2026-07-16",5.1,31539900,{"date":671,"open":290,"high":672,"low":668,"close":673,"change":199,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-15",5.37,5.2,-2.07,30234900,{"date":677,"open":282,"high":208,"low":579,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-14",5.31,-0.06,-1.12,37610400,{"date":683,"open":227,"high":262,"low":216,"close":672,"change":431,"percent_change":684,"volume":685,"transactions":9,"vwap":672},"2026-07-13",3.27,50931400,{"date":687,"open":663,"high":579,"low":218,"close":673,"change":362,"percent_change":688,"volume":689,"transactions":9,"vwap":673},"2026-07-10",1.17,46082000,{"date":691,"open":554,"high":663,"low":571,"close":563,"change":382,"percent_change":692,"volume":693,"transactions":9,"vwap":563},"2026-07-09",-1.72,35208900,{"date":695,"open":219,"high":227,"low":696,"close":654,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":654},"2026-07-08",5.11,0.21,4.18,42580600,{"date":701,"open":702,"high":218,"low":595,"close":655,"change":531,"percent_change":703,"volume":704,"transactions":9,"vwap":655},"2026-07-07",5.01,1.83,34136100,{"date":706,"open":702,"high":563,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",4.93,-0.13,-2.57,22015600,{"date":712,"open":604,"high":696,"low":707,"close":664,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":664},"2026-07-02",0.19,3.9,26459300,{"date":717,"open":718,"high":594,"low":719,"close":718,"change":283,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",4.87,4.8,-0.41,59981500,{"date":723,"open":664,"high":663,"low":603,"close":724,"change":455,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-30",4.89,-2.98,61601900,{"date":728,"open":218,"high":216,"low":655,"close":729,"change":220,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-29",5.04,-1.37,36439900,{"date":733,"open":545,"high":217,"low":729,"close":696,"change":254,"percent_change":734,"volume":735,"transactions":9,"vwap":696},"2026-06-26",-1.92,48993300,{"date":737,"open":571,"high":217,"low":612,"close":246,"change":431,"percent_change":738,"volume":739,"transactions":9,"vwap":246},"2026-06-25",3.37,31914200,{"date":741,"open":673,"high":673,"low":655,"close":729,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":729},"2026-06-24",-0.25,-4.73,42327500,{"date":746,"open":747,"high":253,"low":236,"close":227,"change":656,"percent_change":748,"volume":749,"transactions":9,"vwap":227},"2026-06-23",5.33,-2.22,23147700,{"date":751,"open":261,"high":253,"low":654,"close":253,"change":547,"percent_change":752,"volume":753,"transactions":9,"vwap":253},"2026-06-22",1.88,30886900,{"date":755,"open":756,"high":281,"low":563,"close":678,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":678},"2026-06-18",5.55,-0.27,-4.84,67158400,{"date":761,"open":281,"high":309,"low":756,"close":271,"change":190,"percent_change":762,"volume":763,"transactions":9,"vwap":271},"2026-06-17",-0.18,26175600,{"date":765,"open":350,"high":420,"low":281,"close":352,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":352},"2026-06-16",-0.24,-4.12,29113800,{"date":770,"open":325,"high":389,"low":420,"close":351,"change":47,"percent_change":771,"volume":772,"transactions":9,"vwap":351},"2026-06-15",-3.48,33231200,{"date":774,"open":483,"high":775,"low":776,"close":777,"change":430,"percent_change":431,"volume":778,"transactions":9,"vwap":777},"2026-06-12",6.12,6,6.04,17979900,{"date":780,"open":474,"high":781,"low":379,"close":782,"change":491,"percent_change":133,"volume":783,"transactions":9,"vwap":782},"2026-06-11",6.17,6.03,26154500,{"date":785,"open":389,"high":775,"low":418,"close":399,"change":446,"percent_change":786,"volume":787,"transactions":9,"vwap":399},"2026-06-10",2.39,23387600,{"date":789,"open":790,"high":791,"low":429,"close":325,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":325},"2026-06-09",6.15,6.2,-0.3,-4.86,24183600,{"date":796,"open":777,"high":410,"low":777,"close":781,"change":647,"percent_change":797,"volume":798,"transactions":9,"vwap":781},"2026-06-08",3.7,19388100,{"date":800,"open":791,"high":801,"low":418,"close":326,"change":792,"percent_change":802,"volume":803,"transactions":9,"vwap":326},"2026-06-05",6.21,-4.8,24231800,{"date":805,"open":806,"high":807,"low":483,"close":808,"change":73,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-04",6.1,6.29,6.25,1.13,22289500,{"date":812,"open":813,"high":814,"low":474,"close":815,"change":220,"percent_change":680,"volume":816,"transactions":9,"vwap":815},"2026-06-03",6.31,6.36,6.18,36990700,{"date":818,"open":808,"high":819,"low":820,"close":808,"change":230,"percent_change":230,"volume":821,"transactions":9,"vwap":808},"2026-06-02",6.43,6.24,36995800,{"date":823,"open":408,"high":824,"low":410,"close":808,"change":362,"percent_change":825,"volume":826,"transactions":9,"vwap":808},"2026-06-01",6.39,0.97,31369600,{"date":828,"open":791,"high":829,"low":790,"close":830,"change":175,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-29",6.28,6.19,-0.48,26956300,{"date":834,"open":410,"high":835,"low":836,"close":410,"change":293,"percent_change":837,"volume":838,"transactions":9,"vwap":410},"2026-05-28",6.26,6.13,0.65,34221500,{"date":840,"open":807,"high":841,"low":790,"close":815,"change":792,"percent_change":842,"volume":843,"transactions":9,"vwap":815},"2026-05-27",6.3,-4.63,33049400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",6.7,6.73,6.44,6.48,-0.33,-4.85,34780000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":190,"percent_change":455,"volume":859,"transactions":9,"vwap":858},"2026-05-22",6.82,6.86,6.65,6.81,31888200,{"date":861,"open":862,"high":863,"low":864,"close":855,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-05-21",7.46,7.5,6.79,-0.52,-7.08,31758200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":199,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-20",7.45,7.64,7.24,7.34,-1.48,31369300,{"date":877,"open":871,"high":26,"low":878,"close":870,"change":708,"percent_change":692,"volume":879,"transactions":9,"vwap":870},"2026-05-19",7.33,37851200,{"date":881,"open":882,"high":871,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-18",6.99,6.92,7.58,0.54,7.67,61589700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":596,"percent_change":752,"volume":894,"transactions":9,"vwap":893},"2026-05-15",6.83,7.06,6.74,7.04,30467600,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":648,"volume":901,"transactions":9,"vwap":899},"2026-05-14",6.6,6.93,6.91,0.29,28600400,{"date":903,"open":897,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-13",6.67,6.5,6.62,0.08,1.22,26458000,{"date":911,"open":912,"high":913,"low":819,"close":914,"change":190,"percent_change":455,"volume":915,"transactions":9,"vwap":914},"2026-05-12",6.57,6.64,6.54,24651500,{"date":917,"open":918,"high":913,"low":919,"close":920,"change":21,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-11",6.41,6.4,6.55,2.34,32588900,{"date":924,"open":835,"high":905,"low":781,"close":919,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":919},"2026-05-08",0.23,3.73,31209300,{"date":929,"open":930,"high":410,"low":776,"close":781,"change":679,"percent_change":931,"volume":932,"transactions":9,"vwap":781},"2026-05-07",6.16,-0.96,33872000,{"date":934,"open":326,"high":824,"low":326,"close":935,"change":283,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-06",6.23,-0.32,46340800,{"date":939,"open":940,"high":941,"low":410,"close":808,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":808},"2026-05-05",6.32,6.69,-0.63,-9.16,65009300,{"date":946,"open":855,"high":947,"low":948,"close":949,"change":293,"percent_change":239,"volume":950,"transactions":9,"vwap":949},"2026-05-04",6.94,6.72,6.88,34333700,{"date":952,"open":892,"high":949,"low":210,"close":953,"change":491,"percent_change":900,"volume":954,"transactions":9,"vwap":953},"2026-05-01",6.84,31967300,{"date":956,"open":957,"high":958,"low":892,"close":855,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":855},"2026-04-30",6.9,6.98,-0.14,-2.01,38486500,{"date":963,"open":883,"high":964,"low":892,"close":965,"change":431,"percent_change":447,"volume":966,"transactions":9,"vwap":965},"2026-04-29",6.97,6.96,36257100,{"date":968,"open":912,"high":969,"low":970,"close":864,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":864},"2026-04-28",6.85,6.46,0.27,4.14,57352200,{"date":975,"open":410,"high":210,"low":410,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-27",6.52,0.41,6.71,62199400,{"date":981,"open":982,"high":790,"low":419,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-24",6.09,6.11,0.05,0.83,33067500,{"date":988,"open":782,"high":830,"low":989,"close":483,"change":230,"percent_change":230,"volume":990,"transactions":9,"vwap":483},"2026-04-23",5.97,25731300,{"date":992,"open":475,"high":790,"low":389,"close":483,"change":430,"percent_change":431,"volume":993,"transactions":9,"vwap":483},"2026-04-22",22969900,{"date":995,"open":996,"high":474,"low":418,"close":474,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":474},"2026-04-21",5.91,0.16,2.72,27866700,{"date":1001,"open":326,"high":428,"low":444,"close":1002,"change":263,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-20",5.89,-0.84,27473300,{"date":1006,"open":782,"high":1007,"low":390,"close":334,"change":720,"percent_change":1008,"volume":1009,"transactions":9,"vwap":334},"2026-04-17",6.08,-6.46,48184400,{"date":1011,"open":801,"high":824,"low":930,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-16",6.35,0.2,3.25,21957000,{"date":1017,"open":930,"high":408,"low":982,"close":790,"change":283,"percent_change":936,"volume":1018,"transactions":9,"vwap":790},"2026-04-15",25003900,{"date":1020,"open":1021,"high":1022,"low":475,"close":781,"change":1023,"percent_change":866,"volume":1024,"transactions":9,"vwap":781},"2026-04-14",6.59,6.61,-0.47,30358000,{"date":1026,"open":1027,"high":1028,"low":914,"close":913,"change":170,"percent_change":1029,"volume":1030,"transactions":9,"vwap":913},"2026-04-13",6.56,6.75,1.84,20538900,{"date":1032,"open":920,"high":1022,"low":849,"close":976,"change":273,"percent_change":1033,"volume":1034,"transactions":9,"vwap":976},"2026-04-10",-0.61,21204800,{"date":1036,"open":1037,"high":855,"low":976,"close":1027,"change":959,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1027},"2026-04-09",6.68,-2.09,20597200,{"date":1041,"open":918,"high":846,"low":807,"close":846,"change":491,"percent_change":411,"volume":1042,"transactions":9,"vwap":846},"2026-04-08",27193900,{"date":1044,"open":1022,"high":1045,"low":1046,"close":1037,"change":531,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1037},"2026-04-07",6.76,6.53,1.37,28403200,{"date":1050,"open":976,"high":904,"low":1051,"close":1021,"change":230,"percent_change":230,"volume":1052,"transactions":9,"vwap":1021},"2026-04-06",6.49,21448100,{"date":1054,"open":892,"high":1055,"low":976,"close":1021,"change":531,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1021},"2026-04-02",7.02,1.38,39485100,{"date":1059,"open":1027,"high":1037,"low":1060,"close":905,"change":708,"percent_change":1061,"volume":1062,"transactions":9,"vwap":905},"2026-04-01",6.42,-1.96,44224600,{"date":1064,"open":941,"high":1065,"low":1051,"close":1066,"change":283,"percent_change":792,"volume":1067,"transactions":9,"vwap":1066},"2026-03-31",6.89,6.63,36529300,{"date":1069,"open":1070,"high":1071,"low":906,"close":857,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":857},"2026-03-30",7.07,7.14,-0.28,-4.04,42145500,{"date":1076,"open":856,"high":893,"low":1077,"close":898,"change":293,"percent_change":239,"volume":1078,"transactions":9,"vwap":898},"2026-03-27",6.8,38369600,{"date":1080,"open":1028,"high":1081,"low":978,"close":1065,"change":170,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1065},"2026-03-26",6.95,1.77,31589800,{"date":1085,"open":904,"high":969,"low":1066,"close":1086,"change":446,"percent_change":123,"volume":1087,"transactions":9,"vwap":1086},"2026-03-25",6.77,34625200,{"date":1089,"open":905,"high":948,"low":970,"close":1066,"change":431,"percent_change":597,"volume":1090,"transactions":9,"vwap":1066},"2026-03-24",35576700,{"date":1092,"open":790,"high":1093,"low":983,"close":970,"change":587,"percent_change":1094,"volume":1095,"transactions":9,"vwap":970},"2026-03-23",6.51,3.86,47645700,{"date":1097,"open":848,"high":914,"low":830,"close":410,"change":766,"percent_change":1098,"volume":1099,"transactions":9,"vwap":410},"2026-03-20",-3.72,36373000,{"date":1101,"open":801,"high":904,"low":791,"close":970,"change":697,"percent_change":1102,"volume":1103,"transactions":9,"vwap":970},"2026-03-19",3.36,37448400,{"date":1105,"open":1022,"high":913,"low":935,"close":808,"change":850,"percent_change":1106,"volume":1107,"transactions":9,"vwap":808},"2026-03-18",-5.02,38884100,{"date":1109,"open":808,"high":904,"low":808,"close":210,"change":634,"percent_change":836,"volume":1110,"transactions":9,"vwap":210},"2026-03-17",53684600,{"date":1112,"open":1113,"high":814,"low":475,"close":791,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":791},"2026-03-16",6.34,-0.16,-2.52,33356100,{"date":1118,"open":829,"high":1119,"low":835,"close":814,"change":907,"percent_change":1120,"volume":1121,"transactions":9,"vwap":814},"2026-03-13",6.47,1.27,36541300,{"date":1123,"open":408,"high":813,"low":790,"close":829,"change":175,"percent_change":831,"volume":1124,"transactions":9,"vwap":829},"2026-03-12",30843000,{"date":1126,"open":806,"high":1127,"low":474,"close":813,"change":21,"percent_change":1128,"volume":1129,"transactions":9,"vwap":813},"2026-03-11",6.37,2.44,28636500,{"date":1131,"open":790,"high":841,"low":1132,"close":930,"change":190,"percent_change":1114,"volume":1133,"transactions":9,"vwap":930},"2026-03-10",6.07,36639600,{"date":1135,"open":334,"high":935,"low":407,"close":781,"change":587,"percent_change":1136,"volume":1137,"transactions":9,"vwap":781},"2026-03-09",4.05,41090700,{"date":1139,"open":399,"high":983,"low":390,"close":370,"change":400,"percent_change":1140,"volume":1141,"transactions":9,"vwap":370},"2026-03-06",-3.26,38509100,{"date":1143,"open":1113,"high":1144,"low":326,"close":836,"change":766,"percent_change":1145,"volume":1146,"transactions":9,"vwap":836},"2026-03-05",6.38,-3.77,37751400,{"date":1148,"open":790,"high":848,"low":775,"close":1127,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1127},"2026-03-04",0.26,4.26,34082800,{"date":1153,"open":775,"high":791,"low":334,"close":983,"change":959,"percent_change":1154,"volume":1155,"transactions":9,"vwap":983},"2026-03-03",-2.24,43847000,{"date":1157,"open":948,"high":948,"low":790,"close":808,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":808},"2026-03-02",-0.23,-3.55,53371500,{"date":1162,"open":970,"high":920,"low":814,"close":849,"change":547,"percent_change":532,"volume":1163,"transactions":9,"vwap":849},"2026-02-27",35526500,{"date":1165,"open":807,"high":1166,"low":930,"close":1144,"change":175,"percent_change":1023,"volume":1167,"transactions":9,"vwap":1144},"2026-02-26",6.45,32315500,{"date":1169,"open":1021,"high":906,"low":940,"close":918,"change":708,"percent_change":1170,"volume":1171,"transactions":9,"vwap":918},"2026-02-25",-1.99,24064400,{"date":1173,"open":970,"high":906,"low":1113,"close":914,"change":21,"percent_change":1174,"volume":1175,"transactions":9,"vwap":914},"2026-02-24",2.35,35984800,{"date":1177,"open":912,"high":965,"low":1127,"close":824,"change":708,"percent_change":1170,"volume":1178,"transactions":9,"vwap":824},"2026-02-23",54189800,{"date":1180,"open":790,"high":1046,"low":983,"close":976,"change":997,"percent_change":1181,"volume":1182,"transactions":9,"vwap":976},"2026-02-20",2.52,53181800,{"date":1184,"open":829,"high":824,"low":815,"close":814,"change":446,"percent_change":1185,"volume":1186,"transactions":9,"vwap":814},"2026-02-19",2.25,67266800,{"date":1188,"open":820,"high":408,"low":806,"close":410,"change":907,"percent_change":1189,"volume":1190,"transactions":9,"vwap":410},"2026-02-18",1.3,73354100,{"date":1192,"open":1166,"high":1093,"low":399,"close":475,"change":327,"percent_change":1193,"volume":1194,"transactions":9,"vwap":475},"2026-02-17",-6.12,83287200,{"date":1196,"open":399,"high":912,"low":407,"close":914,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":914},"2026-02-13",0.51,8.46,98174700,{"date":1201,"open":370,"high":836,"low":381,"close":782,"change":238,"percent_change":1202,"volume":1203,"transactions":9,"vwap":782},"2026-02-12",0.5,106866300,{"date":1205,"open":299,"high":474,"low":271,"close":776,"change":627,"percent_change":1206,"volume":1207,"transactions":9,"vwap":776},"2026-02-11",10.29,130711400,{"date":1209,"open":454,"high":454,"low":663,"close":262,"change":757,"percent_change":743,"volume":1210,"transactions":9,"vwap":262},"2026-02-10",119349000,{"date":1212,"open":217,"high":350,"low":663,"close":372,"change":1213,"percent_change":334,"volume":1214,"transactions":9,"vwap":372},"2026-02-09",0.32,183262100,{"date":1216,"open":611,"high":198,"low":1217,"close":20,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":20},"2026-02-06",4.96,0.45,9.11,39956700,{"date":1222,"open":668,"high":216,"low":718,"close":1223,"change":327,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-05",4.94,-7.49,38949700,{"date":1227,"open":611,"high":290,"low":611,"close":237,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":237},"2026-02-04",0.36,7.23,47758400,{"date":1232,"open":1233,"high":702,"low":1234,"close":611,"change":997,"percent_change":1235,"volume":1236,"transactions":9,"vwap":611},"2026-02-03",4.85,4.79,3.32,35757100,{"date":1238,"open":1239,"high":611,"low":1240,"close":1241,"change":455,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-02",4.83,4.75,4.82,-3.02,46916500,{"date":1245,"open":718,"high":702,"low":1233,"close":1246,"change":984,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-30",4.97,1.02,41834500,{"date":1250,"open":594,"high":219,"low":719,"close":1251,"change":984,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-29",4.92,1.03,40806300,{"date":1255,"open":571,"high":668,"low":1256,"close":718,"change":382,"percent_change":1257,"volume":1258,"transactions":9,"vwap":718},"2026-01-28",4.78,-1.81,40924500,{"date":1260,"open":707,"high":1261,"low":1262,"close":1217,"change":984,"percent_change":1247,"volume":1263,"transactions":9,"vwap":1217},"2026-01-27",5.03,4.9,35572200,{"date":1265,"open":707,"high":702,"low":1256,"close":595,"change":907,"percent_change":1266,"volume":1267,"transactions":9,"vwap":595},"2026-01-26",1.66,35959000,{"date":1269,"open":1270,"high":611,"low":588,"close":1239,"change":596,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1239},"2026-01-23",4.76,2.77,35859900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":73,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-22",4.56,4.7,4.54,1.51,32281500,{"date":1281,"open":1282,"high":588,"low":1283,"close":1284,"change":133,"percent_change":886,"volume":1285,"transactions":9,"vwap":1284},"2026-01-21",4.37,4.35,4.63,49375900,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":73,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-20",4.15,4.31,4.3,1.65,29862900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":199,"percent_change":468,"volume":1298,"transactions":9,"vwap":1297},"2026-01-16",4.36,4.39,4.23,20345200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":273,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-15",4.32,4.4,4.29,4.34,-0.91,26672800,{"date":1308,"open":1290,"high":1309,"low":1290,"close":648,"change":531,"percent_change":1310,"volume":1311,"transactions":9,"vwap":648},"2026-01-14",4.44,2.1,36498500,{"date":1313,"open":1304,"high":1302,"low":1314,"close":1303,"change":491,"percent_change":74,"volume":1315,"transactions":9,"vwap":1303},"2026-01-13",4.25,40793100,{"date":1317,"open":1297,"high":1304,"low":1318,"close":1319,"change":491,"percent_change":74,"volume":1320,"transactions":9,"vwap":1319},"2026-01-12",4.19,4.27,28277700,{"date":1322,"open":1303,"high":1295,"low":1323,"close":1314,"change":283,"percent_change":1023,"volume":1324,"transactions":9,"vwap":1314},"2026-01-09",4.16,27394000,{"date":1326,"open":1297,"high":1289,"low":1327,"close":1319,"change":362,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1319},"2026-01-08",4.17,1.43,42899500,{"date":1331,"open":1319,"high":1301,"low":1288,"close":1332,"change":656,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-07",4.21,-2.77,29119100,{"date":1336,"open":1302,"high":1337,"low":1290,"close":1338,"change":491,"percent_change":538,"volume":1339,"transactions":9,"vwap":1338},"2026-01-06",4.46,4.33,30838900,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1289,"change":73,"percent_change":1291,"volume":1344,"transactions":9,"vwap":1289},"2026-01-05",4.43,4.1,42728600,{"date":1346,"open":1288,"high":1303,"low":1347,"close":1348,"change":421,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-02",4.08,4.24,2.66,25841100,{"date":1352,"open":1353,"high":1332,"low":1354,"close":1353,"change":230,"percent_change":230,"volume":1355,"transactions":9,"vwap":1353},"2025-12-31",4.13,4.11,23176800,{"date":1357,"open":1343,"high":698,"low":1358,"close":1353,"change":362,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1353},"2025-12-30",4.09,1.47,24077400,{"date":1362,"open":1363,"high":1288,"low":1363,"close":1364,"change":984,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-29",4.02,4.07,1.24,23293800,{"date":1368,"open":1363,"high":1369,"low":1370,"close":1363,"change":430,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2025-12-26",4.04,3.97,0.25,18758800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":283,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-24",4.03,4.06,3.99,4.01,-0.5,14709400,{"date":1382,"open":1363,"high":1136,"low":1383,"close":1375,"change":491,"percent_change":1202,"volume":1384,"transactions":9,"vwap":1375},"2025-12-23",3.93,27081300,{"date":1386,"open":1347,"high":1318,"low":1377,"close":1378,"change":293,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2025-12-22",1.01,21694600,{"date":1390,"open":1391,"high":1378,"low":1383,"close":1370,"change":984,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1370},"2025-12-19",3.94,1.28,42318000,{"date":1395,"open":1377,"high":1378,"low":1396,"close":1397,"change":175,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-18",3.87,3.92,-0.76,28585400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":421,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-17",3.88,3.98,3.84,3.95,2.86,35688600,{"date":1409,"open":1410,"high":1378,"low":1411,"close":1404,"change":766,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2025-12-16",4,3.79,-5.88,44566600,{"date":1415,"open":1288,"high":1323,"low":1369,"close":1347,"change":263,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1347},"2025-12-15",-1.21,30968100,{"date":1419,"open":1290,"high":1282,"low":1353,"close":1353,"change":455,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1353},"2025-12-12",-3.5,33739100,{"date":1423,"open":1314,"high":648,"low":1424,"close":1425,"change":283,"percent_change":1023,"volume":1426,"transactions":9,"vwap":1425},"2025-12-11",4.22,4.28,31128900,{"date":1428,"open":1282,"high":1296,"low":1323,"close":1290,"change":455,"percent_change":301,"volume":1429,"transactions":9,"vwap":1290},"2025-12-10",50756300,{"date":1431,"open":1432,"high":1275,"low":1302,"close":1433,"change":430,"percent_change":925,"volume":1434,"transactions":9,"vwap":1433},"2025-12-09",4.41,4.45,25334500,{"date":1436,"open":1437,"high":1438,"low":1282,"close":1309,"change":230,"percent_change":230,"volume":1439,"transactions":9,"vwap":1309},"2025-12-08",4.42,4.51,18603700,{"date":1441,"open":1433,"high":1442,"low":1342,"close":1309,"change":430,"percent_change":925,"volume":1443,"transactions":9,"vwap":1309},"2025-12-05",4.55,20598100,{"date":1445,"open":1446,"high":1446,"low":648,"close":1342,"change":283,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1342},"2025-12-04",4.5,-0.45,22811800,{"date":1450,"open":648,"high":1446,"low":1283,"close":1433,"change":446,"percent_change":1014,"volume":1451,"transactions":9,"vwap":1433},"2025-12-03",31726100,{"date":1453,"open":1304,"high":1296,"low":1424,"close":1289,"change":273,"percent_change":264,"volume":1454,"transactions":9,"vwap":1289},"2025-12-02",27410900,{"date":1456,"open":648,"high":1457,"low":1304,"close":1283,"change":679,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1283},"2025-12-01",4.49,-1.36,32912000,{"date":1461,"open":1338,"high":1342,"low":1348,"close":1432,"change":421,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1432},"2025-11-28",2.56,19312500,{"date":1465,"open":698,"high":1295,"low":1375,"close":1290,"change":1371,"percent_change":781,"volume":1466,"transactions":9,"vwap":1290},"2025-11-26",35923800,{"date":1468,"open":1375,"high":1343,"low":714,"close":1136,"change":238,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1136},"2025-11-25",0.75,37720600,{"date":1472,"open":1473,"high":1364,"low":1402,"close":1363,"change":596,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1363},"2025-11-24",3.91,3.34,34240800,{"date":1477,"open":1478,"high":1397,"low":1479,"close":1480,"change":984,"percent_change":1189,"volume":1481,"transactions":9,"vwap":1480},"2025-11-21",3.8,3.68,3.89,39422300,{"date":1483,"open":1288,"high":1424,"low":1484,"close":1404,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1404},"2025-11-20",3.82,-0.26,-6.34,45377800,{"date":1489,"open":1363,"high":972,"low":1403,"close":1343,"change":175,"percent_change":274,"volume":1490,"transactions":9,"vwap":1343},"2025-11-19",29122600,{"date":1492,"open":1375,"high":1493,"low":1370,"close":1353,"change":984,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1353},"2025-11-18",4.2,1.23,39681500,{"date":1497,"open":1363,"high":1493,"low":1405,"close":1347,"change":73,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1347},"2025-11-17",1.75,49373400,{"date":1501,"open":1378,"high":1353,"low":1502,"close":1378,"change":230,"percent_change":230,"volume":1503,"transactions":9,"vwap":1378},"2025-11-14",3.96,29364300,{"date":1505,"open":1353,"high":1297,"low":1403,"close":1378,"change":656,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1378},"2025-11-13",-2.91,41391300,{"date":1509,"open":698,"high":1424,"low":1358,"close":1353,"change":254,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1353},"2025-11-12",-2.36,37931300,{"date":1513,"open":1297,"high":1296,"low":1424,"close":1297,"change":238,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1297},"2025-11-11",0.71,53935700,{"date":1517,"open":1369,"high":1314,"low":1370,"close":1493,"change":647,"percent_change":280,"volume":1518,"transactions":9,"vwap":1493},"2025-11-10",55337300,{"date":1520,"open":1480,"high":1377,"low":1411,"close":1403,"change":907,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1403},"2025-11-07",2.05,38766900,{"date":1524,"open":1473,"high":1377,"low":89,"close":714,"change":230,"percent_change":230,"volume":1525,"transactions":9,"vwap":714},"2025-11-06",38135600,{"date":1527,"open":1094,"high":1403,"low":1094,"close":714,"change":230,"percent_change":230,"volume":1528,"transactions":9,"vwap":714},"2025-11-05",41843000,{"date":1530,"open":1531,"high":1397,"low":1532,"close":714,"change":679,"percent_change":1533,"volume":1534,"transactions":9,"vwap":714},"2025-11-04",3.81,3.75,-1.52,37095000,{"date":1536,"open":1537,"high":1363,"low":1538,"close":1502,"change":170,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1502},"2025-11-03",3.78,3.72,3.12,56887500,{"date":1542,"open":1397,"high":1502,"low":1543,"close":1404,"change":220,"percent_change":103,"volume":1544,"transactions":9,"vwap":1404},"2025-10-31",3.83,69559300,{"date":1546,"open":1537,"high":1410,"low":1538,"close":1473,"change":907,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1473},"2025-10-30",2.09,59227200,{"date":1550,"open":1532,"high":714,"low":926,"close":1543,"change":907,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1543},"2025-10-29",2.13,64222000,{"date":1554,"open":1537,"high":1543,"low":926,"close":1532,"change":199,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1532},"2025-10-28",-2.85,53738300,{"date":1558,"open":1397,"high":1405,"low":1537,"close":1094,"change":273,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1094},"2025-10-27",-1.03,55260900,{"date":1562,"open":714,"high":1364,"low":1396,"close":714,"change":430,"percent_change":1149,"volume":1563,"transactions":9,"vwap":714},"2025-10-24",78302500,{"date":1565,"open":1566,"high":1502,"low":1567,"close":1480,"change":74,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1480},"2025-10-23",3.53,3.5,13.74,132214100,{"date":1571,"open":1572,"high":1573,"low":1235,"close":1574,"change":421,"percent_change":1235,"volume":1575,"transactions":9,"vwap":1574},"2025-10-22",3.33,3.47,3.42,77396600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":491,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-21",3.29,3.38,3.22,3.31,0.61,61272900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":238,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1578},"2025-10-20",3.28,3.41,3.26,0.92,48533400,{"date":1592,"open":1593,"high":1588,"low":1594,"close":1588,"change":238,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-10-17",3.21,3.14,0.93,50271200,{"date":1598,"open":1572,"high":1599,"low":1600,"close":1601,"change":564,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-16",3.39,3.2,3.23,-2.42,64137100,{"date":1605,"open":1606,"high":1581,"low":1607,"close":1581,"change":713,"percent_change":982,"volume":1608,"transactions":9,"vwap":1581},"2025-10-15",3.16,3.15,66805900,{"date":1610,"open":1607,"high":1611,"low":1612,"close":1539,"change":564,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1539},"2025-10-14",3.19,3.1,-2.5,62533900,{"date":1616,"open":1617,"high":1600,"low":1618,"close":1600,"change":170,"percent_change":714,"volume":1619,"transactions":9,"vwap":1600},"2025-10-13",3.17,3.08,44221500,{"date":1621,"open":684,"high":1581,"low":27,"close":1618,"change":742,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1618},"2025-10-10",-7.51,52229800,{"date":1625,"open":1587,"high":1626,"low":1586,"close":1572,"change":220,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1572},"2025-10-09",3.49,-2.06,45740700,{"date":1630,"open":1631,"high":1626,"low":1632,"close":1633,"change":679,"percent_change":354,"volume":1634,"transactions":9,"vwap":1633},"2025-10-08",3.45,3.35,3.4,50826300,{"date":1636,"open":1637,"high":1626,"low":1102,"close":1638,"change":238,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-07",3.43,3.46,0.87,45917000,{"date":1642,"open":1631,"high":1643,"low":738,"close":1637,"change":362,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1637},"2025-10-06",3.52,1.78,55098500,{"date":1647,"open":1648,"high":1574,"low":1648,"close":738,"change":73,"percent_change":1649,"volume":1650,"transactions":9,"vwap":738},"2025-10-03",3.3,2.12,46829300,{"date":1652,"open":1601,"high":1474,"low":1580,"close":1648,"change":73,"percent_change":319,"volume":1653,"transactions":9,"vwap":1648},"2025-10-02",45261600,{"date":1655,"open":1594,"high":1656,"low":1657,"close":1601,"change":421,"percent_change":1566,"volume":1658,"transactions":9,"vwap":1601},"2025-10-01",3.24,3.11,43004600,{"date":1660,"open":1661,"high":1594,"low":1662,"close":1539,"change":430,"percent_change":1213,"volume":1663,"transactions":9,"vwap":1539},"2025-09-30",3.05,3.03,54976300,{"date":1665,"open":1606,"high":1617,"low":1666,"close":1657,"change":564,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1657},"2025-09-29",3.09,-2.51,59647600,{"date":1670,"open":1617,"high":1656,"low":1594,"close":1611,"change":238,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1611},"2025-09-26",0.95,71885000,{"date":1674,"open":1675,"high":1600,"low":1675,"close":1606,"change":831,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1606},"2025-09-25",3.06,-13.19,201890800,{"date":1679,"open":1680,"high":1411,"low":1681,"close":1682,"change":547,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-24",3.65,3.62,3.64,2.82,39731200,{"date":1686,"open":1631,"high":1531,"low":1687,"close":1688,"change":21,"percent_change":1437,"volume":1689,"transactions":9,"vwap":1688},"2025-09-23",3.44,3.54,56810500,{"date":1691,"open":1235,"high":1631,"low":684,"close":1599,"change":73,"percent_change":123,"volume":1692,"transactions":9,"vwap":1599},"2025-09-22",28119500,{"date":1694,"open":1573,"high":1626,"low":1586,"close":1235,"change":959,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1235},"2025-09-19",-4.05,43977600,{"date":1698,"open":1631,"high":1626,"low":1102,"close":1638,"change":362,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1638},"2025-09-18",1.76,26327300,{"date":1702,"open":1631,"high":1703,"low":1579,"close":1633,"change":220,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1633},"2025-09-17",3.57,-2.02,32565600,{"date":1707,"open":1102,"high":1708,"low":1572,"close":1573,"change":997,"percent_change":1239,"volume":1709,"transactions":9,"vwap":1573},"2025-09-16",3.48,27109900,{"date":1711,"open":1632,"high":1687,"low":1648,"close":1581,"change":430,"percent_change":411,"volume":1712,"transactions":9,"vwap":1581},"2025-09-15",38605500,{"date":1714,"open":1586,"high":1572,"low":1656,"close":1648,"change":293,"percent_change":1494,"volume":1715,"transactions":9,"vwap":1648},"2025-09-12",25775800,{"date":1717,"open":1600,"high":684,"low":1600,"close":1588,"change":491,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1588},"2025-09-11",0.62,19440900,{"date":1721,"open":1607,"high":1014,"low":1539,"close":1656,"change":547,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1656},"2025-09-10",3.18,24291200,{"date":1725,"open":1722,"high":1656,"low":1539,"close":1594,"change":283,"percent_change":942,"volume":1726,"transactions":9,"vwap":1594},"2025-09-09",18648200,{"date":1728,"open":1657,"high":1580,"low":1729,"close":1606,"change":531,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1606},"2025-09-08",3.01,2.93,28133200,{"date":1733,"open":27,"high":1594,"low":1662,"close":27,"change":175,"percent_change":1734,"volume":1735,"transactions":9,"vwap":27},"2025-09-05",-0.97,20104300,{"date":1737,"open":1738,"high":1657,"low":1730,"close":1612,"change":421,"percent_change":1479,"volume":1739,"transactions":9,"vwap":1612},"2025-09-04",2.96,25638700,{"date":1741,"open":1742,"high":1618,"low":1738,"close":1743,"change":220,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-03",3.02,2.99,-2.29,24023200,{"date":1747,"open":1729,"high":1612,"low":1743,"close":1675,"change":238,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1675},"2025-09-02",0.99,26504800,{"date":1751,"open":1666,"high":1539,"low":1742,"close":1662,"change":220,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1662},"2025-08-29",-2.26,24473200,{"date":1755,"open":1600,"high":1600,"low":27,"close":1612,"change":220,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1612},"2025-08-28",-2.21,24238500,{"date":1759,"open":1742,"high":1593,"low":1742,"close":1617,"change":596,"percent_change":1425,"volume":1760,"transactions":9,"vwap":1617},"2025-08-27",28351500,{"date":1762,"open":1618,"high":1763,"low":1742,"close":1764,"change":679,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-26",3.13,3.04,-1.94,14627600,{"date":1768,"open":1618,"high":1763,"low":1661,"close":1612,"change":362,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1612},"2025-08-25",1.97,19229300,{"date":1772,"open":1406,"high":1666,"low":1773,"close":1764,"change":697,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2025-08-22",2.85,7.42,29762500,{"date":1777,"open":22,"high":1406,"low":1778,"close":1779,"change":238,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-21",2.76,2.83,1.07,15638900,{"date":1783,"open":1773,"high":1406,"low":1271,"close":1784,"change":273,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-20",2.8,-1.41,20988400,{"date":1788,"open":1789,"high":1743,"low":1683,"close":1790,"change":199,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-19",2.95,2.84,-3.73,13790400,{"date":1794,"open":1795,"high":1738,"low":1796,"close":1789,"change":230,"percent_change":230,"volume":1797,"transactions":9,"vwap":1789},"2025-08-18",2.94,2.88,17714200,{"date":1799,"open":1742,"high":1742,"low":1795,"close":1789,"change":679,"percent_change":1170,"volume":1800,"transactions":9,"vwap":1789},"2025-08-15",14576200,{"date":1802,"open":1738,"high":1661,"low":1803,"close":1729,"change":230,"percent_change":230,"volume":1804,"transactions":9,"vwap":1729},"2025-08-14",2.9,24304100,{"date":1806,"open":1738,"high":1742,"low":484,"close":1729,"change":73,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1729},"2025-08-13",2.38,19485700,{"date":1810,"open":1730,"high":1811,"low":1803,"close":1795,"change":238,"percent_change":1252,"volume":1812,"transactions":9,"vwap":1795},"2025-08-12",3,17663200,{"date":1814,"open":1612,"high":1763,"low":1803,"close":484,"change":148,"percent_change":1815,"volume":1816,"transactions":9,"vwap":484},"2025-08-11",-6.13,20806700,{"date":1818,"open":1811,"high":1539,"low":1738,"close":1612,"change":21,"percent_change":562,"volume":1819,"transactions":9,"vwap":1612},"2025-08-08",24031200,{"date":1821,"open":1612,"high":1763,"low":484,"close":1789,"change":564,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1789},"2025-08-07",-2.64,23248900,{"date":1825,"open":128,"high":1606,"low":1738,"close":1662,"change":170,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1662},"2025-08-06",4.12,38921700,{"date":1829,"open":1406,"high":1795,"low":1271,"close":484,"change":547,"percent_change":1830,"volume":1831,"transactions":9,"vwap":484},"2025-08-05",3.56,29165700,{"date":1833,"open":1784,"high":1790,"low":1834,"close":1835,"change":190,"percent_change":310,"volume":1836,"transactions":9,"vwap":1835},"2025-08-04",2.75,2.81,21780100,{"date":1838,"open":1773,"high":1773,"low":998,"close":1683,"change":254,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1683},"2025-08-01",-3.42,28499200,{"date":1842,"open":1803,"high":1811,"low":1796,"close":1843,"change":175,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-31",2.92,-1.02,24100700,{"date":1847,"open":1742,"high":1662,"low":1796,"close":1789,"change":382,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1789},"2025-07-30",-2.96,25105700,{"date":1851,"open":1661,"high":1675,"low":1843,"close":1764,"change":283,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1764},"2025-07-29",-0.65,32202200,{"date":1855,"open":1662,"high":1618,"low":1811,"close":1675,"change":362,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1675},"2025-07-28",2,24326300,{"date":1859,"open":1618,"high":1666,"low":1738,"close":1811,"change":564,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1811},"2025-07-25",-2.6,21536200,{"date":1863,"open":1675,"high":1594,"low":1742,"close":1618,"change":190,"percent_change":936,"volume":1864,"transactions":9,"vwap":1618},"2025-07-24",30821500,{"date":1866,"open":484,"high":1612,"low":484,"close":1666,"change":1013,"percent_change":883,"volume":1867,"transactions":9,"vwap":1666},"2025-07-23",35556300,{"date":1869,"open":597,"high":484,"low":597,"close":1870,"change":1371,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-22",2.89,9.47,37316800,{"date":1874,"open":1349,"high":998,"low":1875,"close":1875,"change":430,"percent_change":634,"volume":1876,"transactions":9,"vwap":1875},"2025-07-21",2.64,25190600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":597,"change":238,"percent_change":640,"volume":1882,"transactions":9,"vwap":597},"2025-07-18",2.65,2.67,2.59,25233200,{"date":1884,"open":1885,"high":1875,"low":1885,"close":1886,"change":984,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-07-17",2.53,2.6,1.96,43250900,{"date":1890,"open":1891,"high":1875,"low":1892,"close":1892,"change":382,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-16",2.61,2.55,-3.41,28792300,{"date":1896,"open":998,"high":1834,"low":1897,"close":1875,"change":254,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1875},"2025-07-15",2.62,-3.65,32547800,{"date":1901,"open":1683,"high":1779,"low":1902,"close":1903,"change":199,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-07-14",2.71,2.74,-3.86,44986800,{"date":1907,"open":1406,"high":1803,"low":1784,"close":1773,"change":273,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1773},"2025-07-11",-1.38,27524200,{"date":1911,"open":1835,"high":1730,"low":22,"close":1870,"change":238,"percent_change":363,"volume":1912,"transactions":9,"vwap":1870},"2025-07-10",33568500,{"date":1914,"open":1738,"high":1915,"low":1916,"close":1406,"change":220,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1406},"2025-07-09",2.98,2.79,-2.39,32288600,{"date":1920,"open":1902,"high":1738,"low":1880,"close":1730,"change":647,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1730},"2025-07-08",8.12,49884800,{"date":1924,"open":998,"high":1790,"low":1875,"close":1902,"change":679,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1902},"2025-07-07",-2.17,41252800,{"date":1928,"open":1784,"high":1784,"low":998,"close":1271,"change":175,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1271},"2025-07-03",-1.07,15821400,{"date":1932,"open":1933,"high":1835,"low":1897,"close":1784,"change":446,"percent_change":226,"volume":1934,"transactions":9,"vwap":1784},"2025-07-02",2.7,32847900,{"date":1936,"open":1462,"high":998,"low":1937,"close":1349,"change":73,"percent_change":1933,"volume":1938,"transactions":9,"vwap":1349},"2025-07-01",2.51,34059300,{"date":1940,"open":1462,"high":597,"low":1462,"close":1881,"change":430,"percent_change":555,"volume":1941,"transactions":9,"vwap":1881},"2025-06-30",29792400,{"date":1943,"open":597,"high":1349,"low":1944,"close":1945,"change":263,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-27",2.57,2.58,-1.9,31680200,{"date":1949,"open":1950,"high":1951,"low":1897,"close":597,"change":190,"percent_change":1952,"volume":1953,"transactions":9,"vwap":597},"2025-06-26",2.68,2.73,-0.38,33060300,{"date":1955,"open":1950,"high":1902,"low":1897,"close":1875,"change":679,"percent_change":748,"volume":1956,"transactions":9,"vwap":1875},"2025-06-25",40821400,{"date":1958,"open":1902,"high":1683,"low":1959,"close":1933,"change":564,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1933},"2025-06-24",2.69,-2.88,41374400,{"date":1963,"open":1730,"high":1789,"low":1271,"close":22,"change":708,"percent_change":1964,"volume":1965,"transactions":9,"vwap":22},"2025-06-23",-4.47,56709200,{"date":1967,"open":1661,"high":27,"low":1870,"close":484,"change":762,"percent_change":1968,"volume":1969,"transactions":9,"vwap":484},"2025-06-20",-5.83,61339600,{"date":1971,"open":1580,"high":1014,"low":1618,"close":1666,"change":656,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1666},"2025-06-18",-3.74,54208800,{"date":1975,"open":1014,"high":1586,"low":1611,"close":1593,"change":283,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1593},"2025-06-17",-0.62,42998800,{"date":1979,"open":1578,"high":1648,"low":1722,"close":1601,"change":382,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1601},"2025-06-16",-2.71,48575100,{"date":1983,"open":1632,"high":738,"low":1600,"close":1235,"change":421,"percent_change":1637,"volume":1984,"transactions":9,"vwap":1235},"2025-06-13",66548500,{"date":1986,"open":1539,"high":1580,"low":1666,"close":1593,"change":430,"percent_change":118,"volume":1987,"transactions":9,"vwap":1593},"2025-06-12",50780300,{"date":1989,"open":1539,"high":1593,"low":27,"close":1600,"change":170,"percent_change":714,"volume":1990,"transactions":9,"vwap":1600},"2025-06-11",47922000,{"date":1992,"open":1803,"high":1657,"low":1796,"close":1618,"change":697,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1618},"2025-06-10",7.32,57229000,{"date":1996,"open":1835,"high":1843,"low":1916,"close":1997,"change":421,"percent_change":1377,"volume":1998,"transactions":9,"vwap":1997},"2025-06-09",2.87,38691200,{"date":2000,"open":1271,"high":1779,"low":1951,"close":1778,"change":73,"percent_change":1886,"volume":2001,"transactions":9,"vwap":1778},"2025-06-06",51477100,{"date":2003,"open":1950,"high":1834,"low":597,"close":1959,"change":984,"percent_change":422,"volume":2004,"transactions":9,"vwap":1959},"2025-06-05",63189000,{"date":2006,"open":1951,"high":22,"low":1897,"close":1875,"change":564,"percent_change":83,"volume":2007,"transactions":9,"vwap":1875},"2025-06-04",46775600,{"date":2009,"open":1181,"high":22,"low":2010,"close":998,"change":431,"percent_change":904,"volume":2011,"transactions":9,"vwap":998},"2025-06-03",2.47,61244100,{"date":2013,"open":1892,"high":1879,"low":1937,"close":1892,"change":362,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1892},"2025-06-02",2.41,37722500,{"date":2017,"open":1944,"high":1945,"low":2010,"close":2018,"change":199,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-05-30",2.49,-4.23,34186500,{"date":2022,"open":1945,"high":1879,"low":1892,"close":1886,"change":238,"percent_change":688,"volume":2023,"transactions":9,"vwap":1886},"2025-05-29",32431000,{"date":2025,"open":1879,"high":1349,"low":1181,"close":1944,"change":273,"percent_change":565,"volume":2026,"transactions":9,"vwap":1944},"2025-05-28",31626300,{"date":2028,"open":1937,"high":1897,"low":2010,"close":1891,"change":170,"percent_change":1241,"volume":2029,"transactions":9,"vwap":1891},"2025-05-27",31167100,{"date":2031,"open":921,"high":1937,"low":921,"close":2018,"change":907,"percent_change":1235,"volume":2032,"transactions":9,"vwap":2018},"2025-05-23",32936700,{"date":2034,"open":2035,"high":1128,"low":921,"close":2014,"change":263,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2014},"2025-05-22",2.43,-2.03,32611900,{"date":2039,"open":2040,"high":1881,"low":2041,"close":2042,"change":382,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-21",2.54,2.45,2.46,-3.53,35114900,{"date":2046,"open":1886,"high":1886,"low":1885,"close":1892,"change":273,"percent_change":383,"volume":2047,"transactions":9,"vwap":1892},"2025-05-20",23807000,{"date":2049,"open":1181,"high":1881,"low":1937,"close":1881,"change":283,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1881},"2025-05-19",-0.77,43386800,{"date":2053,"open":1880,"high":1933,"low":1886,"close":1891,"change":263,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1891},"2025-05-16",-1.88,35291800,{"date":2057,"open":1950,"high":1902,"low":1886,"close":1349,"change":656,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1349},"2025-05-15",-4.32,39824800,{"date":2061,"open":1903,"high":1683,"low":1959,"close":22,"change":984,"percent_change":703,"volume":2062,"transactions":9,"vwap":22},"2025-05-14",40525900,{"date":2064,"open":1790,"high":1406,"low":1951,"close":1951,"change":273,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1951},"2025-05-13",-1.44,34300600,{"date":2068,"open":1790,"high":1796,"low":998,"close":1271,"change":997,"percent_change":836,"volume":2069,"transactions":9,"vwap":1271},"2025-05-12",49878300,{"date":2071,"open":1945,"high":1879,"low":2040,"close":1891,"change":421,"percent_change":1302,"volume":2072,"transactions":9,"vwap":1891},"2025-05-09",38194100,{"date":2074,"open":1807,"high":1892,"low":2075,"close":447,"change":1013,"percent_change":2076,"volume":2077,"transactions":9,"vwap":447},"2025-05-08",2.36,8.7,44972800,{"date":2079,"open":1807,"high":786,"low":2080,"close":2081,"change":220,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-05-07",2.27,2.3,-2.95,42427400,{"date":2085,"open":2086,"high":2041,"low":2087,"close":2088,"change":73,"percent_change":1764,"volume":2089,"transactions":9,"vwap":2088},"2025-05-06",2.33,2.29,2.37,47091600,{"date":2091,"open":2092,"high":786,"low":2081,"close":2081,"change":220,"percent_change":2082,"volume":2093,"transactions":9,"vwap":2081},"2025-05-05",2.32,35811100,{"date":2095,"open":2088,"high":2096,"low":2086,"close":2088,"change":238,"percent_change":1392,"volume":2097,"transactions":9,"vwap":2088},"2025-05-02",2.4,33093400,{"date":2099,"open":2100,"high":1174,"low":2101,"close":921,"change":697,"percent_change":2102,"volume":2103,"transactions":9,"vwap":921},"2025-05-01",2.16,2.15,9.86,50432700,{"date":2105,"open":319,"high":2106,"low":123,"close":1551,"change":220,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1551},"2025-04-30",2.22,-3.18,48716500,{"date":2110,"open":2081,"high":2081,"low":1551,"close":2111,"change":199,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-04-29",2.2,-4.76,50547800,{"date":184,"open":2087,"high":1807,"low":2115,"close":2116,"change":491,"percent_change":1639,"volume":2117,"transactions":9,"vwap":2116},2.26,2.31,30270700]