[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPAY":3,"homepage-market-summary":29,"stock-historical-RPAY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RPAY","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},"Repay Holdings Corporation Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Repay Holdings Corp is a payments technology company. It provides integrated payment processing solutions to industry-oriented vertical markets in which businesses or other organizations have specific transaction processing needs. It allows customers to pay through Mobile App, Text, Interactive Voice Response, Virtual Terminal, Hosted Payment Page and Online Customer Portal among others. It operates in two segments Consumer Payments and Business Payments. The company generates majority of its revenue from Consumer Payments segment.","486","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.87,3.81,3.89,0.06,1.57,371968.447184,2881,3.8622,5.25,2.3,1061168.5276489682,53.2,2069,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.055,1150867,420066500.439891,0.78,"2025-04-28",[184,185,195,203,212,222,233,243,252,260,268,276,285,293,302,311,318,326,334,343,351,361,370,378,385,393,400,409,417,423,429,436,442,450,454,463,471,479,486,494,501,508,514,521,528,536,544,552,558,565,572,581,588,597,605,613,619,626,632,637,644,649,654,658,663,667,671,677,681,687,693,698,706,712,720,726,732,738,743,751,758,764,769,773,777,782,785,789,794,799,805,808,812,817,821,827,831,836,842,848,853,856,861,866,870,874,879,883,887,893,897,901,904,909,913,918,923,927,931,936,939,946,952,958,962,968,975,983,991,998,1005,1010,1017,1024,1031,1036,1042,1048,1055,1062,1068,1074,1079,1084,1091,1097,1102,1109,1116,1123,1129,1135,1139,1144,1148,1153,1157,1162,1168,1173,1176,1180,1185,1188,1193,1197,1201,1204,1208,1212,1217,1222,1226,1229,1232,1236,1240,1245,1251,1255,1259,1263,1267,1272,1276,1280,1284,1287,1291,1295,1298,1302,1306,1310,1314,1318,1322,1325,1329,1332,1336,1339,1342,1345,1350,1354,1357,1362,1366,1369,1374,1377,1381,1384,1389,1393,1396,1399,1405,1410,1414,1418,1422,1426,1430,1435,1439,1444,1448,1452,1456,1462,1468,1474,1479,1484,1492,1497,1503,1510,1517,1525,1531,1538,1545,1552,1560,1566,1572,1577,1584,1589,1596,1603,1610,1616,1620,1623,1630,1633,1639,1647,1652,1659,1667,1673,1680,1688,1694,1701,1708,1712,1718,1725,1729,1732,1740,1748,1753,1758,1765,1770,1776,1783,1789,1794,1800,1807,1812,1815,1820,1827,1832,1837,1842,1846,1853,1857,1863,1868,1872,1877,1883,1888,1893,1900,1903,1907,1913,1916,1921,1927,1933,1936,1940,1944,1948,1952,1957,1962,1965,1969,1975,1978,1983,1988,1992,1996,2001,2005,2009,2013,2018,2022,2026,2031,2034,2038,2042,2045,2050,2053,2056,2060,2065,2069,2073,2077,2082,2088,2092,2097,2101,2105,2108,2113,2117,2120,2123,2126,2131,2135,2140,2144,2147],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",3.83,3.855,3.79,-0.02,-0.52,147480.078829,3019,3.8204,{"date":196,"open":197,"high":197,"low":198,"close":187,"change":199,"percent_change":101,"volume":200,"transactions":201,"vwap":202},"2026-10-06",3.93,3.825,-0.07,168111.720288,2891,3.857,{"date":204,"open":205,"high":197,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",3.8,3.9,0.08,2.09,276123.083972,3039,3.8892,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",3.78,3.82,3.675,0.09,2.41,384177.466821,3004,3.8044,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",3.64,3.77,3.635,3.73,0.11,3.04,309379.213826,3514,3.7135,{"date":234,"open":235,"high":214,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",3.75,3.6,3.62,-0.1,-2.69,637349.57204,3712,3.6444,{"date":244,"open":245,"high":235,"low":246,"close":247,"change":172,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",3.74,3.68,3.72,-0.8,718820.122627,4528,3.7262,{"date":253,"open":87,"high":214,"low":254,"close":235,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",3.67,-0.04,-1.06,444920.342772,3028,3.7433,{"date":261,"open":262,"high":262,"low":235,"close":189,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",3.94,-0.14,-3.56,383626.704926,3864,3.8047,{"date":269,"open":17,"high":270,"low":214,"close":197,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",3.99,0.13,3.42,350811.372314,3839,3.913,{"date":277,"open":278,"high":279,"low":235,"close":205,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",3.86,3.875,-0.09,-2.31,392890.017964,3956,3.8242,{"date":286,"open":287,"high":288,"low":247,"close":18,"change":255,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",3.95,3.97,-1.02,390307.707452,4316,3.8216,{"date":294,"open":295,"high":296,"low":297,"close":197,"change":66,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",4,4.01,3.85,-1.26,338183.337015,4493,3.917,{"date":303,"open":262,"high":304,"low":206,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",3.985,3.98,0.03,0.76,555430.946353,2631,3.965,{"date":312,"open":297,"high":313,"low":205,"close":287,"change":314,"percent_change":287,"volume":315,"transactions":316,"vwap":317},"2026-09-17",3.975,0.15,267439.525455,4272,3.9257,{"date":319,"open":205,"high":320,"low":227,"close":205,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",3.84,0.02,0.53,315604.24443,3529,3.7797,{"date":327,"open":328,"high":278,"low":329,"close":214,"change":207,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",3.7,3.625,2.16,355376.660433,3798,3.7767,{"date":335,"open":336,"high":337,"low":338,"close":328,"change":339,"percent_change":197,"volume":340,"transactions":341,"vwap":342},"2026-09-14",3.57,3.71,3.535,0.14,616581.055193,4627,3.6512,{"date":344,"open":237,"high":237,"low":345,"close":346,"change":347,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.54,3.56,0,322756.001361,3089,3.5691,{"date":352,"open":353,"high":354,"low":355,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",3.52,3.585,3.49,0.01,0.28,343358.37965,4478,3.5492,{"date":362,"open":254,"high":363,"low":353,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",3.685,3.55,-0.13,-3.53,416889.937585,3967,3.5807,{"date":371,"open":320,"high":297,"low":372,"close":246,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.645,-0.2,-5.15,402926.853976,3638,3.7356,{"date":379,"open":320,"high":380,"low":381,"close":380,"change":347,"percent_change":347,"volume":382,"transactions":383,"vwap":384},"2026-09-04",3.88,3.795,171465.602396,2729,3.8496,{"date":386,"open":16,"high":206,"low":387,"close":380,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",3.775,0.05,1.31,319412.143462,3404,3.8602,{"date":394,"open":346,"high":18,"low":345,"close":187,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.32,9.12,727758.454164,8116,3.8244,{"date":401,"open":364,"high":354,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",3.5,3.51,-0.08,-2.23,242032.176708,2727,3.5249,{"date":410,"open":328,"high":328,"low":403,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",3.59,-0.15,-4.01,629981.736111,5314,3.5741,{"date":418,"open":214,"high":188,"low":419,"close":245,"change":255,"percent_change":256,"volume":420,"transactions":421,"vwap":422},"2026-08-28",3.69,386680.473362,3595,3.7538,{"date":424,"open":227,"high":425,"low":337,"close":214,"change":321,"percent_change":322,"volume":426,"transactions":427,"vwap":428},"2026-08-27",3.815,218601.568421,2964,3.7666,{"date":430,"open":297,"high":431,"low":235,"close":87,"change":404,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",3.885,-2.08,268375.500783,3512,3.8135,{"date":437,"open":320,"high":438,"low":189,"close":320,"change":347,"percent_change":347,"volume":439,"transactions":440,"vwap":441},"2026-08-25",3.91,378836.191787,3734,3.867,{"date":443,"open":270,"high":444,"low":387,"close":320,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",4.03,-0.17,-4.24,311321.639148,5424,3.876,{"date":451,"open":18,"high":296,"low":297,"close":296,"change":314,"percent_change":18,"volume":452,"transactions":341,"vwap":453},"2026-08-21",290802.982822,3.951,{"date":455,"open":456,"high":16,"low":457,"close":278,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",3.63,3.6011,0.17,4.61,312374.21833,5063,3.7701,{"date":464,"open":465,"high":466,"low":372,"close":419,"change":321,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",3.66,3.785,0.54,321263.202198,4026,3.6947,{"date":472,"open":403,"high":473,"low":355,"close":254,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",3.725,0.16,4.56,347782.979339,4205,3.6589,{"date":480,"open":224,"high":465,"low":481,"close":403,"change":412,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",3.475,-4.1,634795.212027,4950,3.5615,{"date":487,"open":297,"high":488,"low":489,"close":465,"change":445,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",3.865,3.65,-4.44,708922.225032,6313,3.6982,{"date":495,"open":17,"high":320,"low":254,"close":187,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",0.07,1.86,618607.903672,5738,3.7555,{"date":502,"open":87,"high":503,"low":237,"close":87,"change":19,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",3.835,1.62,488934.527137,4672,3.7108,{"date":509,"open":305,"high":305,"low":246,"close":328,"change":365,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",-3.39,539333.9057,6328,3.791,{"date":515,"open":438,"high":288,"low":466,"close":187,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",-0.12,-3.04,433023.204515,5541,3.8394,{"date":522,"open":270,"high":523,"low":488,"close":287,"change":255,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",4.02,-1,306562.669683,4612,3.9409,{"date":529,"open":270,"high":530,"low":278,"close":270,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",4.04,-0.01,-0.25,421103.668131,5037,3.9744,{"date":537,"open":538,"high":539,"low":313,"close":295,"change":263,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",4.14,4.18,-3.38,255148.400935,2844,4.037,{"date":545,"open":546,"high":547,"low":548,"close":538,"change":347,"percent_change":347,"volume":549,"transactions":550,"vwap":551},"2026-08-04",4.13,4.19,4.08,435476.313809,5202,4.1272,{"date":553,"open":270,"high":554,"low":310,"close":538,"change":339,"percent_change":402,"volume":555,"transactions":556,"vwap":557},"2026-08-03",4.15,880382.260886,8807,4.0496,{"date":559,"open":206,"high":295,"low":278,"close":295,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",0.04,1.01,547352.550343,5103,3.972,{"date":566,"open":295,"high":530,"low":431,"close":567,"change":404,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",3.96,-1.98,855794.397154,9199,3.9801,{"date":573,"open":574,"high":575,"low":576,"close":530,"change":516,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",4.16,4.225,3.955,-2.88,547957.641674,5483,4.0464,{"date":582,"open":583,"high":547,"low":584,"close":574,"change":167,"percent_change":126,"volume":585,"transactions":586,"vwap":587},"2026-07-28",4.09,4.05,334684.798386,4209,4.1295,{"date":589,"open":17,"high":590,"low":591,"close":530,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",4.065,3.7901,0.24,6.32,295793.710372,4100,3.9936,{"date":598,"open":236,"high":198,"low":599,"close":205,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",3.58,0.2,5.56,373037.365825,4621,3.7722,{"date":606,"open":411,"high":246,"low":607,"close":236,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.48,-0.06,-1.64,511097.652756,5695,3.5968,{"date":614,"open":235,"high":235,"low":237,"close":465,"change":404,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",-2.14,344528.258255,3921,3.6535,{"date":620,"open":187,"high":621,"low":337,"close":245,"change":608,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",3.8899,-1.58,287796.437502,3981,3.7571,{"date":627,"open":197,"high":197,"low":227,"close":205,"change":404,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",-2.06,305765.6746,3548,3.7965,{"date":633,"open":295,"high":296,"low":188,"close":380,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":380},"2026-07-17",-0.18,-4.43,459800,{"date":638,"open":639,"high":538,"low":640,"close":641,"change":172,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-16",4.07,4.035,4.06,-0.73,423300,{"date":645,"open":567,"high":646,"low":287,"close":583,"change":458,"percent_change":647,"volume":648,"transactions":9,"vwap":583},"2026-07-15",4.1,4.34,318400,{"date":650,"open":262,"high":313,"low":380,"close":651,"change":560,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-14",3.92,1.03,299500,{"date":655,"open":548,"high":538,"low":279,"close":380,"change":373,"percent_change":656,"volume":657,"transactions":9,"vwap":380},"2026-07-13",-4.9,418200,{"date":659,"open":444,"high":660,"low":296,"close":548,"change":321,"percent_change":661,"volume":662,"transactions":9,"vwap":548},"2026-07-10",4.095,0.49,293700,{"date":664,"open":18,"high":665,"low":380,"close":641,"change":314,"percent_change":320,"volume":666,"transactions":9,"vwap":641},"2026-07-09",4.107,321800,{"date":668,"open":639,"high":639,"low":18,"close":438,"change":365,"percent_change":669,"volume":670,"transactions":9,"vwap":438},"2026-07-08",-3.22,303900,{"date":672,"open":673,"high":674,"low":640,"close":530,"change":263,"percent_change":675,"volume":676,"transactions":9,"vwap":530},"2026-07-07",4.23,4.24,-3.35,308500,{"date":678,"open":674,"high":674,"low":546,"close":539,"change":608,"percent_change":679,"volume":680,"transactions":9,"vwap":539},"2026-07-06",-1.42,323300,{"date":682,"open":683,"high":684,"low":554,"close":674,"change":560,"percent_change":685,"volume":686,"transactions":9,"vwap":674},"2026-07-02",4.21,4.26,0.95,357800,{"date":688,"open":674,"high":689,"low":690,"close":691,"change":347,"percent_change":347,"volume":692,"transactions":9,"vwap":691},"2026-07-01",4.348,4.185,4.2,812600,{"date":694,"open":674,"high":647,"low":695,"close":691,"change":608,"percent_change":696,"volume":697,"transactions":9,"vwap":691},"2026-06-30",4.175,-1.41,841500,{"date":699,"open":700,"high":701,"low":702,"close":684,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":684},"2026-06-29",4.27,4.545,4.195,0.68,18.99,5549600,{"date":707,"open":708,"high":236,"low":708,"close":599,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":599},"2026-06-26",3.15,0.4,12.58,1706000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":404,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-25",3.26,3.28,3.145,3.18,-2.45,306800,{"date":721,"open":722,"high":723,"low":724,"close":714,"change":51,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-06-24",3.19,3.29,3.16,416200,{"date":727,"open":728,"high":729,"low":724,"close":724,"change":190,"percent_change":730,"volume":731,"transactions":9,"vwap":724},"2026-06-23",3.17,3.275,-0.63,412700,{"date":733,"open":734,"high":607,"low":717,"close":717,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":717},"2026-06-22",3.39,-0.21,-6.19,514300,{"date":739,"open":740,"high":272,"low":741,"close":734,"change":496,"percent_change":121,"volume":742,"transactions":9,"vwap":734},"2026-06-18",3.33,3.212,1061900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":560,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-17",3.3,3.515,3.245,3.32,1.22,738500,{"date":752,"open":753,"high":754,"low":755,"close":715,"change":280,"percent_change":756,"volume":757,"transactions":9,"vwap":715},"2026-06-16",3.36,3.47,3.23,-2.67,699000,{"date":759,"open":760,"high":761,"low":748,"close":762,"change":347,"percent_change":347,"volume":763,"transactions":9,"vwap":762},"2026-06-15",3.38,3.45,3.37,516900,{"date":765,"open":766,"high":402,"low":762,"close":762,"change":66,"percent_change":767,"volume":768,"transactions":9,"vwap":762},"2026-06-12",3.43,-1.46,266900,{"date":770,"open":766,"high":754,"low":748,"close":272,"change":560,"percent_change":771,"volume":772,"transactions":9,"vwap":272},"2026-06-11",1.18,327100,{"date":774,"open":775,"high":481,"low":762,"close":760,"change":66,"percent_change":767,"volume":776,"transactions":9,"vwap":760},"2026-06-10",3.44,247800,{"date":778,"open":754,"high":346,"low":779,"close":766,"change":190,"percent_change":780,"volume":781,"transactions":9,"vwap":766},"2026-06-09",3.385,-0.58,285700,{"date":783,"open":353,"high":353,"low":761,"close":761,"change":190,"percent_change":780,"volume":784,"transactions":9,"vwap":761},"2026-06-08",309300,{"date":786,"open":419,"high":419,"low":761,"close":754,"change":532,"percent_change":787,"volume":788,"transactions":9,"vwap":754},"2026-06-05",-6.72,380100,{"date":790,"open":328,"high":225,"low":791,"close":247,"change":496,"percent_change":792,"volume":793,"transactions":9,"vwap":247},"2026-06-04",3.655,1.92,448700,{"date":795,"open":651,"high":651,"low":345,"close":489,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":489},"2026-06-03",-0.28,-7.12,758800,{"date":800,"open":295,"high":801,"low":802,"close":197,"change":238,"percent_change":803,"volume":804,"transactions":9,"vwap":197},"2026-06-02",4.22,3.925,-2.48,962300,{"date":806,"open":16,"high":546,"low":215,"close":444,"change":314,"percent_change":16,"volume":807,"transactions":9,"vwap":444},"2026-06-01",1193800,{"date":809,"open":189,"high":287,"low":235,"close":380,"change":51,"percent_change":810,"volume":811,"transactions":9,"vwap":380},"2026-05-29",2.65,466600,{"date":813,"open":235,"high":17,"low":814,"close":214,"change":306,"percent_change":815,"volume":816,"transactions":9,"vwap":214},"2026-05-28",3.715,0.8,360200,{"date":818,"open":189,"high":278,"low":819,"close":235,"change":347,"percent_change":347,"volume":820,"transactions":9,"vwap":235},"2026-05-27",3.735,390700,{"date":822,"open":355,"high":205,"low":823,"close":235,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":235},"2026-05-26",3.458,0.26,7.45,550400,{"date":828,"open":829,"high":402,"low":745,"close":355,"change":339,"percent_change":539,"volume":830,"transactions":9,"vwap":355},"2026-05-22",3.35,402400,{"date":832,"open":833,"high":753,"low":728,"close":829,"change":560,"percent_change":834,"volume":835,"transactions":9,"vwap":829},"2026-05-21",3.25,1.21,287600,{"date":837,"open":272,"high":775,"low":838,"close":839,"change":516,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-20",3.235,3.31,-3.5,823500,{"date":843,"open":402,"high":844,"low":845,"close":766,"change":404,"percent_change":846,"volume":847,"transactions":9,"vwap":766},"2026-05-19",3.555,3.4,-2.28,435000,{"date":849,"open":761,"high":850,"low":272,"close":403,"change":560,"percent_change":851,"volume":852,"transactions":9,"vwap":403},"2026-05-18",3.615,1.15,476300,{"date":854,"open":740,"high":607,"low":839,"close":754,"change":51,"percent_change":126,"volume":855,"transactions":9,"vwap":754},"2026-05-15",602400,{"date":857,"open":723,"high":858,"low":833,"close":762,"change":19,"percent_change":859,"volume":860,"transactions":9,"vwap":762},"2026-05-14",3.396,1.81,442400,{"date":862,"open":748,"high":762,"low":863,"close":839,"change":66,"percent_change":864,"volume":865,"transactions":9,"vwap":839},"2026-05-13",3.24,-1.49,865700,{"date":867,"open":753,"high":762,"low":833,"close":753,"change":356,"percent_change":868,"volume":869,"transactions":9,"vwap":753},"2026-05-12",0.3,405900,{"date":871,"open":364,"high":364,"low":745,"close":829,"change":145,"percent_change":872,"volume":873,"transactions":9,"vwap":829},"2026-05-11",-5.37,549700,{"date":875,"open":346,"high":411,"low":876,"close":345,"change":388,"percent_change":877,"volume":878,"transactions":9,"vwap":345},"2026-05-08",3.425,1.43,579000,{"date":880,"open":272,"high":346,"low":845,"close":355,"change":560,"percent_change":881,"volume":882,"transactions":9,"vwap":355},"2026-05-07",1.16,498800,{"date":884,"open":336,"high":236,"low":775,"close":761,"change":516,"percent_change":885,"volume":886,"transactions":9,"vwap":761},"2026-05-06",-3.36,795000,{"date":888,"open":198,"high":889,"low":402,"close":336,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":336},"2026-05-05",3.937,-0.43,-10.75,1303700,{"date":894,"open":278,"high":895,"low":297,"close":295,"change":339,"percent_change":456,"volume":896,"transactions":9,"vwap":295},"2026-05-04",4.105,1424900,{"date":898,"open":278,"high":380,"low":245,"close":278,"change":496,"percent_change":899,"volume":900,"transactions":9,"vwap":278},"2026-05-01",1.85,1464600,{"date":902,"open":87,"high":320,"low":254,"close":189,"change":321,"percent_change":322,"volume":903,"transactions":9,"vwap":189},"2026-04-30",767400,{"date":905,"open":296,"high":523,"low":87,"close":225,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":225},"2026-04-29",-0.29,-7.14,797300,{"date":910,"open":287,"high":574,"low":287,"close":641,"change":321,"percent_change":911,"volume":912,"transactions":9,"vwap":641},"2026-04-28",0.5,1000900,{"date":914,"open":235,"high":538,"low":337,"close":530,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":530},"2026-04-27",0.38,10.38,1841700,{"date":919,"open":295,"high":444,"low":456,"close":465,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":465},"2026-04-24",-0.36,-8.96,1556800,{"date":924,"open":206,"high":660,"low":425,"close":523,"change":19,"percent_change":925,"volume":926,"transactions":9,"vwap":523},"2026-04-23",1.52,2825500,{"date":928,"open":187,"high":288,"low":929,"close":567,"change":314,"percent_change":262,"volume":930,"transactions":9,"vwap":567},"2026-04-22",3.764,1129600,{"date":932,"open":523,"high":583,"low":205,"close":17,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":17},"2026-04-21",-0.24,-5.93,1293100,{"date":937,"open":548,"high":554,"low":16,"close":584,"change":608,"percent_change":767,"volume":938,"transactions":9,"vwap":584},"2026-04-20",3735800,{"date":940,"open":313,"high":941,"low":227,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-17",4.29,4.11,0.93,29.25,25111400,{"date":947,"open":948,"high":949,"low":950,"close":717,"change":306,"percent_change":685,"volume":951,"transactions":9,"vwap":717},"2026-04-16",3.13,3.22,3.1,541600,{"date":953,"open":954,"high":955,"low":954,"close":708,"change":207,"percent_change":956,"volume":957,"transactions":9,"vwap":708},"2026-04-15",3.07,3.195,2.61,708200,{"date":959,"open":728,"high":723,"low":229,"close":954,"change":255,"percent_change":960,"volume":961,"transactions":9,"vwap":954},"2026-04-14",-1.29,949700,{"date":963,"open":964,"high":948,"low":965,"close":966,"change":51,"percent_change":748,"volume":967,"transactions":9,"vwap":966},"2026-04-13",2.96,2.92,3.11,997300,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":314,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-10",2.88,3.14,3.01,5.24,1845000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":339,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-09",2.7,2.87,2.64,2.86,5.15,1635100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":395,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-08",2.46,2.73,2.445,2.72,13.33,3055100,{"date":992,"open":993,"high":994,"low":25,"close":995,"change":66,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-07",2.44,2.49,2.4,-2.04,2848300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":365,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-06",2.58,2.69,2.45,-5.04,1353300,{"date":1006,"open":1007,"high":1007,"low":995,"close":1000,"change":356,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1000},"2026-04-02",2.6,0.39,2919600,{"date":1011,"open":1012,"high":1001,"low":1013,"close":1014,"change":172,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-01",2.67,2.395,2.57,-1.15,2571100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1007,"change":191,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1007},"2026-03-31",3.09,3.095,2.59,-16.67,2427700,{"date":1025,"open":1026,"high":740,"low":1027,"close":1028,"change":19,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-30",3.27,3.06,3.12,1.96,952500,{"date":1032,"open":972,"high":1019,"low":1033,"close":1027,"change":321,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1027},"2026-03-27",2.995,0.66,931700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":229,"change":255,"percent_change":65,"volume":1041,"transactions":9,"vwap":229},"2026-03-26",3.02,3.125,3,1296400,{"date":1043,"open":1044,"high":1020,"low":1044,"close":1045,"change":116,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-25",2.79,3.08,11.19,1746500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":531,"percent_change":920,"volume":1054,"transactions":9,"vwap":1053},"2026-03-24",2.74,2.805,2.725,2.77,913200,{"date":1056,"open":1012,"high":1044,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-23",2.615,2.78,0.19,7.34,1172800,{"date":1063,"open":810,"high":1064,"low":1065,"close":1021,"change":608,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1021},"2026-03-20",2.675,2.56,-2.26,1077400,{"date":1069,"open":1053,"high":1070,"low":1071,"close":810,"change":365,"percent_change":1072,"volume":1073,"transactions":9,"vwap":810},"2026-03-19",2.795,2.635,-4.68,820200,{"date":1075,"open":978,"high":1076,"low":1053,"close":1058,"change":516,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1058},"2026-03-18",2.89,-4.14,960400,{"date":1080,"open":1001,"high":965,"low":1012,"close":1081,"change":592,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-17",2.9,9.02,1305300,{"date":1085,"open":1086,"high":1087,"low":1065,"close":1088,"change":531,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-16",2.68,2.71,2.66,-0.37,1309300,{"date":1092,"open":1087,"high":1093,"low":1094,"close":1012,"change":255,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1012},"2026-03-13",2.765,2.655,-1.48,1155600,{"date":1098,"open":1058,"high":1099,"low":1001,"close":1087,"change":365,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1087},"2026-03-12",2.905,-4.58,1183100,{"date":1103,"open":1104,"high":1105,"low":1051,"close":1106,"change":373,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-11",2.98,3.025,2.84,-6.58,1867300,{"date":1110,"open":1111,"high":1112,"low":1111,"close":229,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":229},"2026-03-10",2.8,3.155,0.23,8.19,2788200,{"date":1117,"open":980,"high":1118,"low":1119,"close":1120,"change":365,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-09",2.889,2.784,2.81,-4.42,1398100,{"date":1124,"open":965,"high":126,"low":1125,"close":1126,"change":280,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-06",2.825,2.94,-2.97,1120900,{"date":1130,"open":1019,"high":717,"low":1131,"close":1132,"change":404,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-05",2.95,3.03,-2.57,940300,{"date":1136,"open":1132,"high":729,"low":1137,"close":966,"change":228,"percent_change":254,"volume":1138,"transactions":9,"vwap":966},"2026-03-04",2.99,2348200,{"date":1140,"open":1044,"high":1141,"low":1142,"close":1040,"change":51,"percent_change":761,"volume":1143,"transactions":9,"vwap":1040},"2026-03-03",3.015,2.772,2771800,{"date":1145,"open":977,"high":1033,"low":977,"close":1081,"change":167,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1081},"2026-03-02",4.32,2339200,{"date":1149,"open":1150,"high":1126,"low":1053,"close":1058,"change":445,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1058},"2026-02-27",2.91,-5.76,2202700,{"date":1154,"open":126,"high":1155,"low":1081,"close":1131,"change":255,"percent_change":162,"volume":1156,"transactions":9,"vwap":1131},"2026-02-26",3.029,1032800,{"date":1158,"open":1159,"high":1040,"low":1160,"close":1137,"change":217,"percent_change":950,"volume":1161,"transactions":9,"vwap":1137},"2026-02-25",2.93,2.83,1022100,{"date":1163,"open":1164,"high":954,"low":970,"close":1081,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1081},"2026-02-24",3.05,-0.16,-5.23,1782900,{"date":1169,"open":949,"high":755,"low":1170,"close":1027,"change":735,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1027},"2026-02-23",3.035,-6.42,1105100,{"date":1174,"open":948,"high":723,"low":948,"close":1026,"change":271,"percent_change":538,"volume":1175,"transactions":9,"vwap":1026},"2026-02-20",1271000,{"date":1177,"open":950,"high":1178,"low":1164,"close":971,"change":190,"percent_change":730,"volume":1179,"transactions":9,"vwap":971},"2026-02-19",3.175,1047200,{"date":1181,"open":1045,"high":1182,"low":972,"close":724,"change":228,"percent_change":1183,"volume":1184,"transactions":9,"vwap":724},"2026-02-18",3.2,3.61,1037800,{"date":1186,"open":1132,"high":716,"low":1137,"close":1164,"change":321,"percent_change":1034,"volume":1187,"transactions":9,"vwap":1164},"2026-02-17",1094900,{"date":1189,"open":972,"high":1190,"low":1111,"close":1132,"change":531,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1132},"2026-02-13",3.115,-0.33,1862000,{"date":1194,"open":723,"high":748,"low":972,"close":229,"change":933,"percent_change":1195,"volume":1196,"transactions":9,"vwap":229},"2026-02-12",-7.32,1041700,{"date":1198,"open":734,"high":845,"low":949,"close":715,"change":404,"percent_change":1199,"volume":1200,"transactions":9,"vwap":715},"2026-02-11",-2.38,856900,{"date":1202,"open":833,"high":779,"low":755,"close":753,"change":228,"percent_change":760,"volume":1203,"transactions":9,"vwap":753},"2026-02-10",688000,{"date":1205,"open":760,"high":734,"low":863,"close":833,"change":365,"percent_change":1206,"volume":1207,"transactions":9,"vwap":833},"2026-02-09",-3.85,973200,{"date":1209,"open":760,"high":272,"low":740,"close":760,"change":321,"percent_change":1210,"volume":1211,"transactions":9,"vwap":760},"2026-02-06",0.6,2187600,{"date":1213,"open":775,"high":607,"low":1214,"close":753,"change":404,"percent_change":1215,"volume":1216,"transactions":9,"vwap":753},"2026-02-05",3.305,-2.33,1024200,{"date":1218,"open":760,"high":754,"low":1219,"close":775,"change":496,"percent_change":1220,"volume":1221,"transactions":9,"vwap":775},"2026-02-04",3.295,2.08,1341600,{"date":1223,"open":754,"high":607,"low":745,"close":762,"change":516,"percent_change":1224,"volume":1225,"transactions":9,"vwap":762},"2026-02-03",-3.44,1177800,{"date":1227,"open":402,"high":599,"low":754,"close":355,"change":347,"percent_change":347,"volume":1228,"transactions":9,"vwap":355},"2026-02-02",633400,{"date":1230,"open":353,"high":336,"low":754,"close":355,"change":66,"percent_change":696,"volume":1231,"transactions":9,"vwap":355},"2026-01-30",994200,{"date":1233,"open":402,"high":844,"low":876,"close":345,"change":321,"percent_change":1234,"volume":1235,"transactions":9,"vwap":345},"2026-01-29",0.57,535600,{"date":1237,"open":353,"high":599,"low":754,"close":353,"change":306,"percent_change":1238,"volume":1239,"transactions":9,"vwap":353},"2026-01-28",0.86,948200,{"date":1241,"open":761,"high":353,"low":1242,"close":355,"change":321,"percent_change":1243,"volume":1244,"transactions":9,"vwap":355},"2026-01-27",3.405,0.58,684100,{"date":1246,"open":411,"high":1183,"low":1247,"close":754,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":754},"2026-01-26",3.465,-0.11,-3.07,456700,{"date":1252,"open":456,"high":465,"low":346,"close":599,"change":608,"percent_change":1253,"volume":1254,"transactions":9,"vwap":599},"2026-01-23",-1.65,1243100,{"date":1256,"open":1257,"high":227,"low":1257,"close":224,"change":271,"percent_change":328,"volume":1258,"transactions":9,"vwap":224},"2026-01-22",3.53,984700,{"date":1260,"open":272,"high":1261,"low":845,"close":403,"change":228,"percent_change":863,"volume":1262,"transactions":9,"vwap":403},"2026-01-21",3.565,575400,{"date":1264,"open":754,"high":1257,"low":760,"close":845,"change":263,"percent_change":1265,"volume":1266,"transactions":9,"vwap":845},"2026-01-20",-3.95,672900,{"date":1268,"open":1183,"high":237,"low":1269,"close":345,"change":608,"percent_change":1270,"volume":1271,"transactions":9,"vwap":345},"2026-01-16",3.485,-1.67,1047700,{"date":1273,"open":599,"high":246,"low":345,"close":236,"change":306,"percent_change":1274,"volume":1275,"transactions":9,"vwap":236},"2026-01-15",0.84,1289500,{"date":1277,"open":345,"high":599,"low":355,"close":336,"change":560,"percent_change":1278,"volume":1279,"transactions":9,"vwap":336},"2026-01-14",1.13,384700,{"date":1281,"open":17,"high":503,"low":403,"close":1257,"change":906,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1257},"2026-01-13",-7.59,623300,{"date":1285,"open":87,"high":488,"low":245,"close":215,"change":321,"percent_change":322,"volume":1286,"transactions":9,"vwap":215},"2026-01-12",592700,{"date":1288,"open":205,"high":503,"low":1289,"close":205,"change":347,"percent_change":347,"volume":1290,"transactions":9,"vwap":205},"2026-01-09",3.695,301000,{"date":1292,"open":235,"high":18,"low":1293,"close":205,"change":306,"percent_change":815,"volume":1294,"transactions":9,"vwap":205},"2026-01-08",3.745,366700,{"date":1296,"open":224,"high":214,"low":236,"close":225,"change":271,"percent_change":336,"volume":1297,"transactions":9,"vwap":225},"2026-01-07",533500,{"date":1299,"open":456,"high":254,"low":411,"close":224,"change":190,"percent_change":1300,"volume":1301,"transactions":9,"vwap":224},"2026-01-06",-0.55,528700,{"date":1303,"open":1183,"high":466,"low":1183,"close":465,"change":560,"percent_change":1304,"volume":1305,"transactions":9,"vwap":465},"2026-01-05",1.1,495400,{"date":1307,"open":465,"high":419,"low":850,"close":237,"change":172,"percent_change":1308,"volume":1309,"transactions":9,"vwap":237},"2026-01-02",-0.82,904500,{"date":1311,"open":336,"high":465,"low":336,"close":489,"change":207,"percent_change":1312,"volume":1313,"transactions":9,"vwap":489},"2025-12-31",2.24,834300,{"date":1315,"open":246,"high":1289,"low":336,"close":336,"change":1248,"percent_change":1316,"volume":1317,"transactions":9,"vwap":336},"2025-12-30",-2.99,745700,{"date":1319,"open":328,"high":473,"low":254,"close":246,"change":172,"percent_change":1320,"volume":1321,"transactions":9,"vwap":246},"2025-12-29",-0.81,1043500,{"date":1323,"open":246,"high":227,"low":224,"close":337,"change":347,"percent_change":347,"volume":1324,"transactions":9,"vwap":337},"2025-12-26",515400,{"date":1326,"open":489,"high":819,"low":1183,"close":337,"change":19,"percent_change":1327,"volume":1328,"transactions":9,"vwap":337},"2025-12-24",1.64,327500,{"date":1330,"open":214,"high":205,"low":226,"close":489,"change":365,"percent_change":1224,"volume":1331,"transactions":9,"vwap":489},"2025-12-23",705100,{"date":1333,"open":205,"high":304,"low":235,"close":214,"change":531,"percent_change":1334,"volume":1335,"transactions":9,"vwap":214},"2025-12-22",-0.26,928000,{"date":1337,"open":438,"high":310,"low":235,"close":189,"change":516,"percent_change":1249,"volume":1338,"transactions":9,"vwap":189},"2025-12-19",3113000,{"date":1340,"open":297,"high":313,"low":215,"close":438,"change":207,"percent_change":208,"volume":1341,"transactions":9,"vwap":438},"2025-12-18",1418800,{"date":1343,"open":419,"high":380,"low":254,"close":187,"change":339,"percent_change":189,"volume":1344,"transactions":9,"vwap":187},"2025-12-17",1298800,{"date":1346,"open":762,"high":419,"low":740,"close":419,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":419},"2025-12-16",0.29,8.53,1884900,{"date":1351,"open":607,"high":607,"low":753,"close":845,"change":66,"percent_change":1352,"volume":1353,"transactions":9,"vwap":845},"2025-12-15",-1.45,1826400,{"date":1355,"open":402,"high":353,"low":839,"close":761,"change":190,"percent_change":780,"volume":1356,"transactions":9,"vwap":761},"2025-12-12",1931800,{"date":1358,"open":766,"high":355,"low":1359,"close":754,"change":388,"percent_change":1360,"volume":1361,"transactions":9,"vwap":754},"2025-12-11",3.345,1.46,1556000,{"date":1363,"open":403,"high":346,"low":760,"close":272,"change":280,"percent_change":1364,"volume":1365,"transactions":9,"vwap":272},"2025-12-10",-2.56,1062400,{"date":1367,"open":272,"high":746,"low":845,"close":403,"change":51,"percent_change":1159,"volume":1368,"transactions":9,"vwap":403},"2025-12-09",1480800,{"date":1370,"open":403,"high":403,"low":1371,"close":1372,"change":280,"percent_change":1133,"volume":1373,"transactions":9,"vwap":1372},"2025-12-08",3.365,3.41,2418800,{"date":1375,"open":607,"high":338,"low":761,"close":402,"change":321,"percent_change":1234,"volume":1376,"transactions":9,"vwap":402},"2025-12-05",652100,{"date":1378,"open":403,"high":345,"low":272,"close":607,"change":190,"percent_change":1379,"volume":1380,"transactions":9,"vwap":607},"2025-12-04",-0.57,616200,{"date":1382,"open":845,"high":346,"low":845,"close":402,"change":217,"percent_change":979,"volume":1383,"transactions":9,"vwap":402},"2025-12-03",799900,{"date":1385,"open":829,"high":1386,"low":748,"close":1372,"change":19,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1372},"2025-12-02",3.46,1.79,1320000,{"date":1390,"open":723,"high":272,"low":714,"close":829,"change":306,"percent_change":1391,"volume":1392,"transactions":9,"vwap":829},"2025-12-01",0.9,747800,{"date":1394,"open":748,"high":734,"low":1026,"close":748,"change":356,"percent_change":868,"volume":1395,"transactions":9,"vwap":748},"2025-11-28",673200,{"date":1397,"open":723,"high":779,"low":723,"close":839,"change":356,"percent_change":868,"volume":1398,"transactions":9,"vwap":839},"2025-11-26",766100,{"date":1400,"open":728,"high":1401,"low":1402,"close":745,"change":314,"percent_change":1403,"volume":1404,"transactions":9,"vwap":745},"2025-11-25",3.34,3.165,4.76,828700,{"date":1406,"open":971,"high":1407,"low":954,"close":708,"change":531,"percent_change":1408,"volume":1409,"transactions":9,"vwap":708},"2025-11-24",3.185,-0.32,947300,{"date":1411,"open":972,"high":1407,"low":1104,"close":724,"change":474,"percent_change":1412,"volume":1413,"transactions":9,"vwap":724},"2025-11-21",5.33,1345600,{"date":1415,"open":966,"high":971,"low":1416,"close":1040,"change":199,"percent_change":846,"volume":1417,"transactions":9,"vwap":1040},"2025-11-20",2.975,1651600,{"date":1419,"open":740,"high":740,"low":1027,"close":954,"change":1334,"percent_change":1420,"volume":1421,"transactions":9,"vwap":954},"2025-11-19",-7.81,1390700,{"date":1423,"open":829,"high":762,"low":747,"close":740,"change":172,"percent_change":1424,"volume":1425,"transactions":9,"vwap":740},"2025-11-18",-0.89,1449000,{"date":1427,"open":364,"high":364,"low":740,"close":753,"change":735,"percent_change":1428,"volume":1429,"transactions":9,"vwap":753},"2025-11-17",-5.88,1831600,{"date":1431,"open":607,"high":1432,"low":760,"close":336,"change":496,"percent_change":1433,"volume":1434,"transactions":9,"vwap":336},"2025-11-14",3.605,2,1730200,{"date":1436,"open":346,"high":372,"low":761,"close":402,"change":1248,"percent_change":1437,"volume":1438,"transactions":9,"vwap":402},"2025-11-13",-3.05,1644900,{"date":1440,"open":235,"high":187,"low":1441,"close":1183,"change":634,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1183},"2025-11-12",3.575,-4.75,1528000,{"date":1445,"open":353,"high":295,"low":1026,"close":189,"change":388,"percent_change":1446,"volume":1447,"transactions":9,"vwap":189},"2025-11-11",1.34,1471100,{"date":1449,"open":16,"high":1450,"low":328,"close":245,"change":608,"percent_change":622,"volume":1451,"transactions":9,"vwap":245},"2025-11-10",3.895,1590100,{"date":1453,"open":278,"high":1454,"low":235,"close":205,"change":404,"percent_change":628,"volume":1455,"transactions":9,"vwap":205},"2025-11-07",3.915,1869600,{"date":1457,"open":547,"high":1458,"low":278,"close":380,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":380},"2025-11-06",4.245,-0.35,-8.27,1702200,{"date":1463,"open":574,"high":1464,"low":1465,"close":673,"change":51,"percent_change":1466,"volume":1467,"transactions":9,"vwap":673},"2025-11-05",4.25,4.125,2.42,1549200,{"date":1469,"open":1470,"high":1470,"low":1471,"close":546,"change":735,"percent_change":1472,"volume":1473,"transactions":9,"vwap":546},"2025-11-04",4.33,4.12,-4.84,2189300,{"date":1475,"open":941,"high":1476,"low":702,"close":647,"change":388,"percent_change":1477,"volume":1478,"transactions":9,"vwap":647},"2025-11-03",4.41,1.17,2509800,{"date":1480,"open":1481,"high":1482,"low":1464,"close":941,"change":412,"percent_change":540,"volume":1483,"transactions":9,"vwap":941},"2025-10-31",4.44,4.505,2166700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1481,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1481},"2025-10-30",4.85,4.87,4.42,-0.41,-8.45,1336800,{"date":1493,"open":981,"high":981,"low":1494,"close":1486,"change":1459,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1486},"2025-10-29",4.82,-6.73,1179000,{"date":1498,"open":1499,"high":24,"low":1500,"close":1501,"change":314,"percent_change":126,"volume":1502,"transactions":9,"vwap":1501},"2025-10-28",5.05,4.97,5.2,842100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1499,"change":255,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1499},"2025-10-27",5.14,5.18,4.875,-0.79,1090300,{"date":1511,"open":475,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1512},"2025-10-24",5.09,4.535,0.61,13.62,1777600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":51,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-10-23",4.38,4.52,4.3,4.48,2.28,2289900,{"date":1526,"open":1527,"high":1522,"low":1528,"close":1519,"change":199,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1519},"2025-10-22",4.46,4.315,-1.57,1246600,{"date":1532,"open":1533,"high":1534,"low":1481,"close":1535,"change":608,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-21",4.51,4.57,4.45,-1.33,1076100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1533,"change":516,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1533},"2025-10-20",4.66,4.745,4.485,-2.59,898800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":19,"percent_change":389,"volume":1551,"transactions":9,"vwap":1550},"2025-10-17",4.53,4.67,4.465,4.63,997400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1534,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1534},"2025-10-16",4.77,4.795,4.54,-0.23,-4.79,1080700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":458,"percent_change":254,"volume":1565,"transactions":9,"vwap":1563},"2025-10-15",4.69,4.8,4.65,1138400,{"date":1567,"open":1564,"high":1568,"low":1569,"close":1550,"change":238,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1550},"2025-10-14",4.74,4.595,-2.11,1281700,{"date":1573,"open":1548,"high":1574,"low":475,"close":1575,"change":339,"percent_change":1164,"volume":1576,"transactions":9,"vwap":1575},"2025-10-13",4.765,4.73,909700,{"date":1578,"open":1579,"high":1580,"low":1556,"close":1581,"change":1334,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-10",4.86,4.9,4.59,-5.36,1036300,{"date":1585,"open":1586,"high":1587,"low":1563,"close":1486,"change":531,"percent_change":735,"volume":1588,"transactions":9,"vwap":1486},"2025-10-09",4.83,4.91,581600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1579,"change":172,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1579},"2025-10-08",4.94,4.96,4.84,-0.61,855500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":280,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-07",5.03,5.06,4.89,-1.81,651500,{"date":1604,"open":1605,"high":1605,"low":1592,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-10-06",5.3,4.98,-0.27,-5.14,609300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":24,"change":356,"percent_change":1059,"volume":1615,"transactions":9,"vwap":24},"2025-10-03",5.23,5.39,5.215,343700,{"date":1617,"open":1612,"high":1618,"low":981,"close":973,"change":347,"percent_change":347,"volume":1619,"transactions":9,"vwap":973},"2025-10-02",5.275,520400,{"date":1621,"open":981,"high":1605,"low":981,"close":973,"change":356,"percent_change":1059,"volume":1622,"transactions":9,"vwap":973},"2025-10-01",753000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1612,"change":280,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1612},"2025-09-30",5.32,5.37,5.07,-1.69,821200,{"date":1631,"open":1612,"high":1412,"low":1599,"close":1625,"change":458,"percent_change":745,"volume":1632,"transactions":9,"vwap":1625},"2025-09-29",719500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":981,"change":306,"percent_change":135,"volume":1638,"transactions":9,"vwap":981},"2025-09-26",5.13,5.295,5.077,940200,{"date":1640,"open":1641,"high":1642,"low":1627,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-09-25",5.28,5.325,5.12,-0.22,-4.12,641600,{"date":1648,"open":1613,"high":1649,"low":1636,"close":1650,"change":356,"percent_change":1059,"volume":1651,"transactions":9,"vwap":1650},"2025-09-24",5.445,5.34,1035400,{"date":1653,"open":1654,"high":1655,"low":1636,"close":1412,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1412},"2025-09-23",5.7,5.75,-0.34,-6,647900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":530,"volume":1666,"transactions":9,"vwap":1664},"2025-09-22",5.45,5.755,5.38,5.67,0.22,736000,{"date":1668,"open":1669,"high":1669,"low":1661,"close":1661,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1661},"2025-09-19",5.78,-0.3,-5.22,1299400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1655,"change":51,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1655},"2025-09-18",5.71,5.8,5.66,1.77,520200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":608,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-17",5.72,5.77,5.51,5.65,-1.05,1471300,{"date":1689,"open":1685,"high":1690,"low":1691,"close":1675,"change":388,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1675},"2025-09-16",5.745,5.63,0.88,445900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1677,"change":1557,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1677},"2025-09-15",5.88,5.895,5.53,-3.9,1060100,{"date":1702,"open":1703,"high":1704,"low":1676,"close":1705,"change":172,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-12",5.92,5.955,5.89,-0.51,516700,{"date":1709,"open":1654,"high":1710,"low":1654,"close":1703,"change":824,"percent_change":1581,"volume":1711,"transactions":9,"vwap":1703},"2025-09-11",5.93,688600,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1677,"change":1670,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1677},"2025-09-10",5.95,5.62,-5.03,685000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":560,"percent_change":703,"volume":1724,"transactions":9,"vwap":1723},"2025-09-09",5.9,6,5.86,5.96,463200,{"date":1726,"open":1727,"high":1714,"low":1655,"close":1703,"change":560,"percent_change":703,"volume":1728,"transactions":9,"vwap":1703},"2025-09-08",5.91,477300,{"date":1730,"open":1675,"high":1720,"low":1677,"close":1696,"change":1059,"percent_change":1401,"volume":1731,"transactions":9,"vwap":1696},"2025-09-05",457200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":217,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-09-04",5.61,5.785,5.52,5.69,1.61,558400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":199,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-03",5.64,5.695,5.54,5.6,-1.23,902100,{"date":1749,"open":1676,"high":1750,"low":1691,"close":1664,"change":532,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1664},"2025-09-02",5.875,-4.22,635100,{"date":1754,"open":1755,"high":178,"low":1756,"close":1703,"change":190,"percent_change":1656,"volume":1757,"transactions":9,"vwap":1703},"2025-08-29",5.98,5.845,704900,{"date":1759,"open":1710,"high":1760,"low":1761,"close":1762,"change":19,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-28",5.975,5.795,5.94,1.02,679100,{"date":1766,"open":1767,"high":1768,"low":1676,"close":1696,"change":388,"percent_change":1238,"volume":1769,"transactions":9,"vwap":1696},"2025-08-27",5.81,5.925,980900,{"date":1771,"open":1682,"high":1772,"low":1654,"close":1773,"change":51,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-08-26",5.865,5.83,1.75,734100,{"date":1777,"open":1778,"high":1683,"low":1779,"close":1780,"change":19,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-25",5.68,5.596,5.73,1.06,578500,{"date":1784,"open":1684,"high":1785,"low":1786,"close":1664,"change":1787,"percent_change":297,"volume":1788,"transactions":9,"vwap":1664},"2025-08-22",5.79,5.48,0.21,1133100,{"date":1790,"open":1736,"high":1736,"low":1598,"close":1791,"change":199,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-21",5.46,-1.27,642800,{"date":1795,"open":1796,"high":1797,"low":1649,"close":1698,"change":608,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1698},"2025-08-20",5.55,5.57,-1.07,726400,{"date":1801,"open":1744,"high":1802,"low":1803,"close":1804,"change":19,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-19",5.615,5.43,5.59,1.08,790200,{"date":1808,"open":1791,"high":1664,"low":1809,"close":1698,"change":51,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1698},"2025-08-18",5.44,1.84,1204500,{"date":1813,"open":1796,"high":1742,"low":1505,"close":1803,"change":404,"percent_change":1352,"volume":1814,"transactions":9,"vwap":1803},"2025-08-15",1251200,{"date":1816,"open":1691,"high":1817,"low":1613,"close":1684,"change":145,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1684},"2025-08-14",5.655,-3.33,1114200,{"date":1821,"open":1822,"high":1722,"low":1823,"close":1654,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1654},"2025-08-13",5.42,5.4,0.35,6.54,2452000,{"date":1828,"open":1734,"high":1734,"low":1829,"close":1830,"change":531,"percent_change":145,"volume":1831,"transactions":9,"vwap":1830},"2025-08-12",5.0050001,5.35,2311500,{"date":1833,"open":1834,"high":1663,"low":1501,"close":1835,"change":1787,"percent_change":548,"volume":1836,"transactions":9,"vwap":1835},"2025-08-11",5.22,5.36,828800,{"date":1838,"open":1625,"high":1823,"low":1839,"close":981,"change":445,"percent_change":1840,"volume":1841,"transactions":9,"vwap":981},"2025-08-08",5.135,-3.2,945000,{"date":1843,"open":1625,"high":1626,"low":1844,"close":1625,"change":356,"percent_change":1059,"volume":1845,"transactions":9,"vwap":1625},"2025-08-07",5.185,1200000,{"date":1847,"open":1848,"high":1625,"low":1849,"close":1850,"change":72,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-06",5.01,4.99,5.31,6.63,1087700,{"date":1854,"open":1591,"high":1849,"low":1855,"close":1606,"change":19,"percent_change":749,"volume":1856,"transactions":9,"vwap":1606},"2025-08-05",4.835,507400,{"date":1858,"open":1579,"high":1859,"low":1860,"close":1861,"change":217,"percent_change":497,"volume":1862,"transactions":9,"vwap":1861},"2025-08-04",4.945,4.81,4.92,504200,{"date":1864,"open":1486,"high":1865,"low":1866,"close":1586,"change":280,"percent_change":1867,"volume":967,"transactions":9,"vwap":1586},"2025-08-01",5,4.721,-1.83,{"date":1869,"open":1587,"high":1599,"low":1600,"close":1861,"change":608,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1861},"2025-07-31",-1.2,827900,{"date":1873,"open":1512,"high":1874,"low":1500,"close":1606,"change":280,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1606},"2025-07-30",5.195,-1.78,771800,{"date":1878,"open":1663,"high":1879,"low":1880,"close":1627,"change":1607,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1627},"2025-07-29",5.415,5.065,-5.06,918500,{"date":1884,"open":1613,"high":1885,"low":1850,"close":1650,"change":66,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1650},"2025-07-28",5.545,-0.93,1597600,{"date":1889,"open":1890,"high":1879,"low":1891,"close":1613,"change":1113,"percent_change":1527,"volume":1892,"transactions":9,"vwap":1613},"2025-07-25",5.17,5.105,1114300,{"date":1894,"open":1895,"high":1896,"low":1505,"close":1897,"change":66,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-24",5.21,5.235,5.16,-0.96,485100,{"date":1901,"open":973,"high":1605,"low":1839,"close":1895,"change":172,"percent_change":1379,"volume":1902,"transactions":9,"vwap":1895},"2025-07-23",823300,{"date":1904,"open":1905,"high":24,"low":1599,"close":973,"change":600,"percent_change":288,"volume":1906,"transactions":9,"vwap":973},"2025-07-22",5.08,740100,{"date":1908,"open":1909,"high":1910,"low":1580,"close":1911,"change":271,"percent_change":810,"volume":1912,"transactions":9,"vwap":1911},"2025-07-21",4.93,5.1,5.04,666700,{"date":1914,"open":1865,"high":1598,"low":1587,"close":1587,"change":255,"percent_change":1320,"volume":1915,"transactions":9,"vwap":1587},"2025-07-18",930500,{"date":1917,"open":1486,"high":1592,"low":1918,"close":1919,"change":271,"percent_change":977,"volume":1920,"transactions":9,"vwap":1919},"2025-07-17",4.79,4.95,953600,{"date":1922,"open":1923,"high":1494,"low":1924,"close":1494,"change":1925,"percent_change":380,"volume":1926,"transactions":9,"vwap":1494},"2025-07-16",4.7,4.635,0.18,931300,{"date":1928,"open":1929,"high":1586,"low":1930,"close":1930,"change":412,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-15",4.78,4.64,-3.13,1001000,{"date":1934,"open":1563,"high":1592,"low":1554,"close":1918,"change":347,"percent_change":347,"volume":1935,"transactions":9,"vwap":1918},"2025-07-14",1064000,{"date":1937,"open":1600,"high":1938,"low":1403,"close":1918,"change":1165,"percent_change":1939,"volume":1915,"transactions":9,"vwap":1918},"2025-07-11",4.935,-3.23,{"date":1941,"open":1905,"high":1643,"low":1861,"close":1919,"change":1248,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1919},"2025-07-10",-2.17,1131800,{"date":1945,"open":1599,"high":1946,"low":1500,"close":1599,"change":306,"percent_change":1210,"volume":1947,"transactions":9,"vwap":1599},"2025-07-09",5.11,712300,{"date":1949,"open":1587,"high":1910,"low":1950,"close":1598,"change":314,"percent_change":954,"volume":1951,"transactions":9,"vwap":1598},"2025-07-08",4.905,955100,{"date":1953,"open":1849,"high":1848,"low":1593,"close":1954,"change":263,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-07",4.88,-2.79,1187200,{"date":1958,"open":1500,"high":1959,"low":1591,"close":1960,"change":167,"percent_change":1002,"volume":1961,"transactions":9,"vwap":1960},"2025-07-03",5.055,5.02,631100,{"date":1963,"open":1587,"high":1598,"low":1507,"close":1580,"change":356,"percent_change":600,"volume":1964,"transactions":9,"vwap":1580},"2025-07-02",2854300,{"date":1966,"open":1918,"high":1960,"low":1918,"close":1600,"change":496,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1600},"2025-07-01",1.45,1197300,{"date":1970,"open":1563,"high":1971,"low":1972,"close":1494,"change":19,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1494},"2025-06-30",4.855,4.775,1.26,944700,{"date":1976,"open":1918,"high":1971,"low":1568,"close":1403,"change":531,"percent_change":735,"volume":1977,"transactions":9,"vwap":1403},"2025-06-27",2365500,{"date":1979,"open":1562,"high":1563,"low":1980,"close":1554,"change":207,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1554},"2025-06-26",4.68,1.71,1488300,{"date":1984,"open":1929,"high":1971,"low":1985,"close":1562,"change":280,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1562},"2025-06-25",4.645,-1.88,1050300,{"date":1989,"open":1562,"high":1579,"low":1990,"close":1929,"change":474,"percent_change":1386,"volume":1991,"transactions":9,"vwap":1929},"2025-06-24",4.675,1848900,{"date":1993,"open":1550,"high":1548,"low":701,"close":1994,"change":531,"percent_change":1644,"volume":1995,"transactions":9,"vwap":1994},"2025-06-23",4.62,1238900,{"date":1997,"open":1540,"high":1923,"low":1998,"close":1550,"change":306,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1550},"2025-06-20",4.585,0.65,1723900,{"date":2002,"open":2003,"high":1568,"low":1581,"close":2003,"change":356,"percent_change":1665,"volume":2004,"transactions":9,"vwap":2003},"2025-06-18",4.6,1334700,{"date":2006,"open":1581,"high":1980,"low":1556,"close":1581,"change":66,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1581},"2025-06-17",-1.08,1014100,{"date":2010,"open":1860,"high":1580,"low":459,"close":1930,"change":263,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1930},"2025-06-16",-2.93,1209700,{"date":2014,"open":1861,"high":1849,"low":2015,"close":1929,"change":1644,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1929},"2025-06-13",4.75,-4.4,2056200,{"date":2019,"open":1512,"high":1890,"low":1606,"close":1865,"change":412,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1865},"2025-06-12",-2.91,832100,{"date":2023,"open":1605,"high":1835,"low":981,"close":981,"change":1248,"percent_change":2024,"volume":2025,"transactions":9,"vwap":981},"2025-06-11",-2.09,1066700,{"date":2027,"open":973,"high":2028,"low":1890,"close":2029,"change":306,"percent_change":1234,"volume":2030,"transactions":9,"vwap":2029},"2025-06-10",5.355,5.26,984400,{"date":2032,"open":24,"high":1605,"low":1501,"close":1612,"change":356,"percent_change":1059,"volume":2033,"transactions":9,"vwap":1612},"2025-06-09",963100,{"date":2035,"open":1895,"high":2029,"low":1897,"close":1834,"change":496,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1834},"2025-06-06",1.36,1190900,{"date":2039,"open":1865,"high":1605,"low":2040,"close":981,"change":1059,"percent_change":187,"volume":2041,"transactions":9,"vwap":981},"2025-06-05",4.985,1683000,{"date":2043,"open":1643,"high":1501,"low":1971,"close":1592,"change":412,"percent_change":81,"volume":2044,"transactions":9,"vwap":1592},"2025-06-04",2052800,{"date":2046,"open":1909,"high":2047,"low":2048,"close":1946,"change":474,"percent_change":755,"volume":2049,"transactions":9,"vwap":1946},"2025-06-03",5.125,4.895,1770700,{"date":2051,"open":1403,"high":1500,"low":1403,"close":1919,"change":339,"percent_change":1150,"volume":2052,"transactions":9,"vwap":1919},"2025-06-02",1506700,{"date":2054,"open":1929,"high":1507,"low":1562,"close":1860,"change":356,"percent_change":1787,"volume":2055,"transactions":9,"vwap":1860},"2025-05-30",3342500,{"date":2057,"open":1403,"high":1593,"low":1930,"close":1563,"change":306,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1563},"2025-05-29",0.63,1830800,{"date":2061,"open":2062,"high":2063,"low":1533,"close":1554,"change":1665,"percent_change":1593,"volume":2064,"transactions":9,"vwap":1554},"2025-05-28",4.55,4.785,1504500,{"date":2066,"open":2067,"high":1581,"low":1519,"close":2062,"change":1665,"percent_change":1905,"volume":2068,"transactions":9,"vwap":2062},"2025-05-27",4.43,2929900,{"date":2070,"open":1488,"high":2071,"low":683,"close":1470,"change":373,"percent_change":1121,"volume":2072,"transactions":9,"vwap":1470},"2025-05-23",4.49,2454300,{"date":2074,"open":700,"high":2075,"low":683,"close":1547,"change":1665,"percent_change":1910,"volume":2076,"transactions":9,"vwap":1547},"2025-05-22",4.575,2508100,{"date":2078,"open":2079,"high":1527,"low":941,"close":2080,"change":412,"percent_change":885,"volume":2081,"transactions":9,"vwap":2080},"2025-05-21",4.36,4.31,2712000,{"date":2083,"open":639,"high":2084,"low":641,"close":1527,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1527},"2025-05-20",4.47,0.34,8.25,3264700,{"date":2089,"open":942,"high":1521,"low":2090,"close":1471,"change":321,"percent_change":661,"volume":2091,"transactions":9,"vwap":1471},"2025-05-19",4.055,3043300,{"date":2093,"open":554,"high":2080,"low":2094,"close":646,"change":824,"percent_change":2095,"volume":2096,"transactions":9,"vwap":646},"2025-05-16",4.0050001,6.77,3633900,{"date":2098,"open":554,"high":801,"low":381,"close":320,"change":1459,"percent_change":2099,"volume":2100,"transactions":9,"vwap":320},"2025-05-15",-8.35,3282700,{"date":2102,"open":305,"high":700,"low":87,"close":547,"change":592,"percent_change":2103,"volume":2104,"transactions":9,"vwap":547},"2025-05-14",6.08,3376000,{"date":2106,"open":673,"high":1481,"low":188,"close":287,"change":280,"percent_change":405,"volume":2107,"transactions":9,"vwap":287},"2025-05-13",2482700,{"date":2109,"open":1471,"high":547,"low":2110,"close":530,"change":51,"percent_change":2111,"volume":2112,"transactions":9,"vwap":530},"2025-05-12",3.971,2.54,2143300,{"date":2114,"open":651,"high":295,"low":438,"close":262,"change":356,"percent_change":2115,"volume":2116,"transactions":9,"vwap":262},"2025-05-09",0.25,1139000,{"date":2118,"open":215,"high":270,"low":189,"close":197,"change":339,"percent_change":419,"volume":2119,"transactions":9,"vwap":197},"2025-05-08",1470300,{"date":2121,"open":87,"high":380,"low":245,"close":189,"change":207,"percent_change":330,"volume":2122,"transactions":9,"vwap":189},"2025-05-07",1738300,{"date":2124,"open":328,"high":87,"low":411,"close":337,"change":531,"percent_change":1607,"volume":2125,"transactions":9,"vwap":337},"2025-05-06",1768900,{"date":2127,"open":245,"high":18,"low":2128,"close":247,"change":608,"percent_change":2129,"volume":2130,"transactions":9,"vwap":247},"2025-05-05",3.665,-1.59,1778700,{"date":2132,"open":245,"high":2133,"low":227,"close":214,"change":388,"percent_change":1446,"volume":2134,"transactions":9,"vwap":214},"2025-05-02",3.935,4283600,{"date":2136,"open":584,"high":584,"low":2137,"close":227,"change":1607,"percent_change":2138,"volume":2139,"transactions":9,"vwap":227},"2025-05-01",3.705,-6.75,1220100,{"date":2141,"open":639,"high":639,"low":17,"close":295,"change":238,"percent_change":2142,"volume":2143,"transactions":9,"vwap":295},"2025-04-30",-2.44,2854500,{"date":2145,"open":16,"high":646,"low":16,"close":646,"change":824,"percent_change":2095,"volume":2146,"transactions":9,"vwap":646},"2025-04-29",3385300,{"date":182,"open":554,"high":2148,"low":187,"close":320,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":320},4.276,-0.31,-7.47,3985400]