[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RPID":3,"homepage-market-summary":29,"stock-historical-RPID":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RPID","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},"Rapid Micro Biosystems, Inc. Class A Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Rapid Micro Biosystems Inc is a life sciences technology company. Its technology uses a sensitive camera and the natural autofluorescence of living cells to identify and quantify microbial growth faster and more accurately than the traditional method, which relies on the human eye. The company develops, manufactures, markets, and sells Growth Direct systems (Systems), proprietary consumables, laboratory information management system (LIMS) connection, and other software and services to address rapid microbial analysis used for quality control in the manufacture of pharmaceuticals, medical devices, and personal care products. Geographically, it generates maximum revenue from the United States, and the rest from Switzerland, Germany, Japan, and all other countries.","171","Lexington, MA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.8617,0.912,0.8255,0.8977,-0.036,-4.01,225897.230095,592,0.8554,4.94,209688.099038255,0.9,1315,{"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":182},365,1,1000,{"period_high":25,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},175565,64081312.858602,-63.18,"2025-04-28",[183,184,194,202,212,223,233,241,252,261,269,274,281,291,296,305,312,320,326,336,344,352,361,370,381,391,399,407,417,427,436,443,450,457,464,473,480,487,496,504,510,517,524,532,541,550,559,569,576,586,594,601,609,617,622,630,637,643,650,654,660,666,670,674,679,683,687,692,697,702,706,710,713,716,720,725,728,732,735,739,743,748,754,762,768,773,777,782,786,789,793,797,801,807,811,815,820,823,826,831,836,843,851,860,866,871,877,883,886,891,895,902,909,915,922,929,932,937,943,947,950,954,959,965,969,973,977,983,989,994,1000,1005,1010,1014,1019,1024,1029,1033,1036,1040,1045,1050,1058,1065,1071,1079,1088,1097,1105,1110,1117,1125,1132,1138,1143,1151,1158,1166,1170,1177,1185,1193,1199,1206,1213,1220,1224,1230,1238,1244,1250,1256,1261,1269,1275,1281,1288,1292,1296,1302,1309,1315,1321,1328,1334,1340,1346,1354,1360,1368,1374,1381,1387,1396,1402,1407,1412,1417,1422,1427,1432,1438,1443,1449,1454,1461,1467,1471,1475,1480,1484,1488,1492,1497,1501,1505,1508,1513,1519,1523,1526,1532,1535,1539,1543,1549,1555,1560,1566,1570,1575,1579,1584,1589,1593,1597,1600,1604,1608,1612,1617,1621,1626,1631,1634,1640,1646,1651,1657,1665,1670,1675,1678,1681,1685,1690,1694,1698,1703,1706,1710,1714,1720,1727,1732,1737,1742,1747,1750,1757,1763,1767,1772,1779,1785,1789,1794,1799,1802,1806,1809,1814,1817,1823,1828,1832,1835,1838,1841,1846,1851,1856,1861,1865,1868,1873,1877,1881,1886,1892,1897,1902,1909,1912,1918,1923,1927,1931,1936,1940,1944,1949,1953,1957,1960,1964,1968,1973,1978,1983,1987,1990,1994,1998,2004,2008,2011,2015,2020,2025,2028,2031,2034,2039,2043,2046,2050,2054,2059,2063,2068,2070,2073,2077,2081,2086,2088,2092,2097,2100,2103,2108,2113,2117,2122,2126,2130,2135,2138,2142,2146,2150,2154,2158,2162],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.9722,0.9944,0.89101,-0.0449,-4.76,218863.415765,630,0.9183,{"date":195,"open":175,"high":175,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",0.9426,-0.0338,-3.46,162259.21394,800,0.9741,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",0.9122,1.15,0.9764,0.0564,6.13,444782.073067,1175,0.9855,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",0.96,0.9999,0.8604,0.92,-0.001,-0.11,329276.247109,1227,0.9006,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",1.06,0.919,0.921,-0.109,-10.58,525661.900031,1656,0.9625,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":66,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",1.1,1.03,-4.63,179895.539991,880,1.0581,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",1.18,1.1801,1.065,1.08,-0.015,-1.37,334268.488442,1323,1.103,{"date":253,"open":254,"high":255,"low":246,"close":256,"change":247,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",1.13,1.1799,1.095,-1.35,268313.960497,1621,1.0999,{"date":262,"open":254,"high":263,"low":264,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",1.145,1.11,0,171620.468453,803,1.1254,{"date":270,"open":235,"high":88,"low":256,"close":264,"change":265,"percent_change":265,"volume":271,"transactions":272,"vwap":273},"2026-09-24",504370.537255,1951,1.105,{"date":275,"open":243,"high":276,"low":256,"close":264,"change":172,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",1.1896,-2.63,173816.94968,881,1.1201,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",1.14,1.19,1.135,0.01,0.88,641026.015546,3737,1.1649,{"date":292,"open":205,"high":205,"low":254,"close":254,"change":286,"percent_change":106,"volume":293,"transactions":294,"vwap":295},"2026-09-21",260150.355538,1187,1.1401,{"date":297,"open":264,"high":298,"low":299,"close":88,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",1.2,1.09,0.03,2.75,721103.453338,3073,1.1532,{"date":306,"open":254,"high":205,"low":299,"close":299,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",-0.02,-1.8,690379.510903,3331,1.1194,{"date":313,"open":314,"high":243,"low":264,"close":264,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",1.16,-0.04,-3.48,264996.019748,2616,1.1544,{"date":321,"open":284,"high":284,"low":254,"close":205,"change":307,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",-1.71,213109.177596,654,1.1505,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",1.23,1.155,1.17,-0.06,-4.88,172359.449941,1478,1.173,{"date":337,"open":338,"high":339,"low":298,"close":328,"change":300,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",1.22,1.26,2.5,205698.458282,2472,1.2287,{"date":345,"open":298,"high":346,"low":314,"close":298,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",1.2372,-0.01,-0.83,385165.3513,3357,1.2001,{"date":353,"open":354,"high":355,"low":243,"close":356,"change":347,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",1.24,1.255,1.21,-0.82,409335.283978,2206,1.2238,{"date":362,"open":363,"high":364,"low":338,"close":338,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",1.33,1.385,-0.09,-6.87,312439.525647,1762,1.2648,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",1.37,1.49,1.29,1.31,-0.07,-5.07,378832.810367,1524,1.3408,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":347,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",1.41,1.43,1.34,1.38,-0.72,107263.238618,485,1.371,{"date":392,"open":373,"high":393,"low":386,"close":394,"change":219,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",1.53,1.39,-7.33,204321.035587,1001,1.4136,{"date":400,"open":393,"high":393,"low":401,"close":402,"change":307,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",1.47,1.5,-1.32,167545.662301,1079,1.4952,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":66,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",1.6,1.6132,1.48,1.52,-3.18,198812.229717,1270,1.5172,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":315,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",1.62,1.63,1.55,1.57,-2.48,70016.53358,506,1.5678,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":331,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",1.67,1.68,1.61,-3.59,134503.587763,1560,1.6383,{"date":437,"open":429,"high":438,"low":409,"close":429,"change":286,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",1.7199,0.6,91085.441349,600,1.6542,{"date":444,"open":429,"high":445,"low":409,"close":446,"change":265,"percent_change":265,"volume":447,"transactions":448,"vwap":449},"2026-08-25",1.69,1.66,186642.662677,708,1.6515,{"date":451,"open":430,"high":452,"low":419,"close":446,"change":307,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",1.71,-1.19,200528.103006,1423,1.6643,{"date":458,"open":445,"high":459,"low":460,"close":430,"change":286,"percent_change":439,"volume":461,"transactions":462,"vwap":463},"2026-08-21",1.705,1.635,122655.339096,662,1.6684,{"date":465,"open":466,"high":467,"low":468,"close":429,"change":172,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",1.7,1.74,1.64,-1.76,322874.937964,1948,1.677,{"date":474,"open":409,"high":467,"low":422,"close":466,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",0.14,8.97,296926.340063,1765,1.6723,{"date":481,"open":422,"high":468,"low":412,"close":482,"change":286,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",1.56,0.65,94905.133024,923,1.5541,{"date":488,"open":445,"high":489,"low":490,"close":421,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",1.7328,1.545,-0.13,-7.74,453952.11592,2275,1.6033,{"date":497,"open":498,"high":499,"low":446,"close":430,"change":307,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",1.72,1.77,-1.18,287019.675342,947,1.7133,{"date":505,"open":466,"high":506,"low":446,"close":466,"change":286,"percent_change":135,"volume":507,"transactions":508,"vwap":509},"2026-08-13",1.735,88996.243224,769,1.6924,{"date":511,"open":452,"high":512,"low":513,"close":445,"change":265,"percent_change":265,"volume":514,"transactions":515,"vwap":516},"2026-08-12",1.7301,1.645,105847.769339,664,1.6915,{"date":518,"open":498,"high":519,"low":468,"close":445,"change":307,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",1.79,-1.17,232987.533654,1003,1.6991,{"date":525,"open":526,"high":499,"low":527,"close":452,"change":307,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",1.76,1.58,-1.16,316147.386053,1501,1.681,{"date":533,"open":534,"high":534,"low":446,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2,1.73,-0.35,-16.83,1441713.023653,5397,1.7426,{"date":542,"open":543,"high":121,"low":544,"close":545,"change":172,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",2.1,2.05,2.08,-1.42,69988.300617,549,2.0688,{"date":551,"open":121,"high":552,"low":553,"close":121,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",2.12,2.09,0.05,2.43,25118.514499,256,2.1043,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":331,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",2.16,2.18,2.015,2.06,-2.83,197993.977581,1275,2.0624,{"date":570,"open":561,"high":571,"low":572,"close":552,"change":347,"percent_change":37,"volume":573,"transactions":574,"vwap":575},"2026-08-03",2.1999,2.04,119039.601519,888,2.0971,{"date":577,"open":543,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",2.14,2.0701,2.13,0.02,0.95,20557.956,304,2.1145,{"date":587,"open":564,"high":588,"low":544,"close":121,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",2.15,0.06,2.93,127591.659656,874,2.1146,{"date":595,"open":564,"high":543,"low":596,"close":544,"change":347,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",1.99,-0.49,40695.441841,583,2.0353,{"date":602,"open":603,"high":553,"low":604,"close":564,"change":554,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",2.02,1.95,2.49,93805.744301,864,2.0405,{"date":610,"open":596,"high":572,"low":611,"close":612,"change":581,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",1.94,2.01,1.01,74233.299767,404,1.9913,{"date":618,"open":534,"high":603,"low":604,"close":596,"change":265,"percent_change":265,"volume":619,"transactions":620,"vwap":621},"2026-07-24",193718.802351,808,1.9858,{"date":623,"open":624,"high":624,"low":625,"close":596,"change":376,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",2.052,1.955,-3.4,418534.429285,1154,2.0031,{"date":631,"open":545,"high":588,"low":632,"close":564,"change":315,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",2.03,-1.9,115860.888359,689,2.067,{"date":638,"open":545,"high":580,"low":632,"close":543,"change":300,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",1.45,298627.85584,2895,2.0821,{"date":644,"open":545,"high":645,"low":572,"close":646,"change":265,"percent_change":265,"volume":647,"transactions":648,"vwap":649},"2026-07-20",2.24,2.07,237980.958547,1818,2.1062,{"date":651,"open":545,"high":553,"low":534,"close":646,"change":307,"percent_change":652,"volume":653,"transactions":9,"vwap":646},"2026-07-17",-0.96,138100,{"date":655,"open":656,"high":656,"low":572,"close":553,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":553},"2026-07-16",2.26,-0.12,-5.43,206300,{"date":661,"open":543,"high":656,"low":662,"close":663,"change":475,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-15",2.033,2.21,6.76,324400,{"date":667,"open":612,"high":588,"low":625,"close":646,"change":589,"percent_change":668,"volume":669,"transactions":9,"vwap":646},"2026-07-14",2.99,293100,{"date":671,"open":646,"high":646,"low":604,"close":612,"change":315,"percent_change":672,"volume":673,"transactions":9,"vwap":612},"2026-07-13",-1.95,293800,{"date":675,"open":676,"high":578,"low":498,"close":544,"change":116,"percent_change":677,"volume":678,"transactions":9,"vwap":544},"2026-07-10",1.725,17.82,773500,{"date":680,"open":499,"high":681,"low":466,"close":467,"change":581,"percent_change":314,"volume":682,"transactions":9,"vwap":467},"2026-07-09",1.8,219800,{"date":684,"open":535,"high":499,"low":466,"close":498,"change":307,"percent_change":685,"volume":686,"transactions":9,"vwap":498},"2026-07-08",-1.15,175500,{"date":688,"open":689,"high":689,"low":452,"close":467,"change":172,"percent_change":690,"volume":691,"transactions":9,"vwap":467},"2026-07-07",1.78,-1.69,222100,{"date":693,"open":498,"high":694,"low":452,"close":499,"change":554,"percent_change":695,"volume":696,"transactions":9,"vwap":499},"2026-07-06",1.785,2.91,161800,{"date":698,"open":535,"high":699,"low":430,"close":498,"change":286,"percent_change":700,"volume":701,"transactions":9,"vwap":498},"2026-07-02",1.75,0.58,112400,{"date":703,"open":699,"high":704,"low":466,"close":452,"change":307,"percent_change":528,"volume":705,"transactions":9,"vwap":452},"2026-07-01",1.755,100600,{"date":707,"open":467,"high":708,"low":430,"close":535,"change":265,"percent_change":265,"volume":709,"transactions":9,"vwap":535},"2026-06-30",1.745,250900,{"date":711,"open":535,"high":506,"low":430,"close":535,"change":300,"percent_change":526,"volume":712,"transactions":9,"vwap":535},"2026-06-29",177000,{"date":714,"open":466,"high":676,"low":430,"close":466,"change":265,"percent_change":265,"volume":715,"transactions":9,"vwap":466},"2026-06-26",288300,{"date":717,"open":498,"high":498,"low":718,"close":466,"change":581,"percent_change":284,"volume":719,"transactions":9,"vwap":466},"2026-06-25",1.675,223900,{"date":721,"open":452,"high":467,"low":722,"close":430,"change":347,"percent_change":723,"volume":724,"transactions":9,"vwap":430},"2026-06-24",1.665,-0.59,167900,{"date":726,"open":498,"high":467,"low":430,"close":445,"change":347,"percent_change":723,"volume":727,"transactions":9,"vwap":445},"2026-06-23",263600,{"date":729,"open":535,"high":699,"low":430,"close":466,"change":347,"percent_change":730,"volume":731,"transactions":9,"vwap":466},"2026-06-22",-0.58,163400,{"date":733,"open":452,"high":676,"low":429,"close":452,"change":300,"percent_change":519,"volume":734,"transactions":9,"vwap":452},"2026-06-18",118700,{"date":736,"open":429,"high":737,"low":429,"close":430,"change":581,"percent_change":298,"volume":738,"transactions":9,"vwap":430},"2026-06-17",1.775,276700,{"date":740,"open":467,"high":467,"low":446,"close":446,"change":331,"percent_change":741,"volume":742,"transactions":9,"vwap":446},"2026-06-16",-3.49,120000,{"date":744,"open":681,"high":745,"low":466,"close":498,"change":315,"percent_change":746,"volume":747,"transactions":9,"vwap":498},"2026-06-15",1.84,-2.27,252300,{"date":749,"open":750,"high":751,"low":526,"close":526,"change":657,"percent_change":752,"volume":753,"transactions":9,"vwap":526},"2026-06-12",1.9,1.975,-6.38,144700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":554,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-11",1.86,1.97,1.81,1.88,2.73,46100,{"date":763,"open":764,"high":757,"low":758,"close":765,"change":66,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-10",1.87,1.83,-2.66,132600,{"date":769,"open":596,"high":770,"low":765,"close":759,"change":219,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-06-09",1.994,-5.53,144200,{"date":774,"open":572,"high":572,"low":775,"close":596,"change":265,"percent_change":265,"volume":776,"transactions":9,"vwap":596},"2026-06-08",1.96,91900,{"date":778,"open":779,"high":780,"low":757,"close":596,"change":265,"percent_change":265,"volume":781,"transactions":9,"vwap":596},"2026-06-05",1.98,2.17,177200,{"date":783,"open":775,"high":784,"low":604,"close":596,"change":300,"percent_change":393,"volume":785,"transactions":9,"vwap":596},"2026-06-04",2.048,165200,{"date":787,"open":775,"high":779,"low":604,"close":775,"change":265,"percent_change":265,"volume":788,"transactions":9,"vwap":775},"2026-06-03",60700,{"date":790,"open":757,"high":603,"low":604,"close":775,"change":347,"percent_change":791,"volume":792,"transactions":9,"vwap":775},"2026-06-02",-0.51,117800,{"date":794,"open":612,"high":603,"low":604,"close":757,"change":315,"percent_change":795,"volume":796,"transactions":9,"vwap":757},"2026-06-01",-1.99,80200,{"date":798,"open":572,"high":553,"low":775,"close":612,"change":347,"percent_change":799,"volume":800,"transactions":9,"vwap":612},"2026-05-29",-0.5,81200,{"date":802,"open":775,"high":803,"low":804,"close":603,"change":589,"percent_change":805,"volume":806,"transactions":9,"vwap":603},"2026-05-28",2.035,1.91,3.06,175300,{"date":808,"open":775,"high":775,"low":756,"close":775,"change":66,"percent_change":809,"volume":810,"transactions":9,"vwap":775},"2026-05-27",-2.49,202400,{"date":812,"open":545,"high":813,"low":604,"close":612,"change":315,"percent_change":672,"volume":814,"transactions":9,"vwap":612},"2026-05-26",2.125,125200,{"date":816,"open":543,"high":817,"low":572,"close":544,"change":307,"percent_change":818,"volume":819,"transactions":9,"vwap":544},"2026-05-22",2.165,-0.97,65900,{"date":821,"open":632,"high":588,"low":604,"close":646,"change":589,"percent_change":668,"volume":822,"transactions":9,"vwap":646},"2026-05-21",170900,{"date":824,"open":534,"high":552,"low":804,"close":612,"change":300,"percent_change":412,"volume":825,"transactions":9,"vwap":612},"2026-05-20",462400,{"date":827,"open":596,"high":534,"low":750,"close":779,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":779},"2026-05-19",0.025,1.28,234400,{"date":832,"open":646,"high":545,"low":804,"close":625,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":625},"2026-05-18",-0.115,-5.56,226100,{"date":837,"open":838,"high":839,"low":544,"close":646,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":646},"2026-05-15",2.29,2.39,-0.25,-10.78,233000,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-14",2.44,2.25,2.32,-0.16,-6.45,387100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-13",2.59,2.63,2.474,2.48,-0.1,-3.88,135100,{"date":861,"open":862,"high":863,"low":864,"close":862,"change":265,"percent_change":265,"volume":865,"transactions":9,"vwap":862},"2026-05-12",2.58,2.67,2.53,80500,{"date":867,"open":868,"high":869,"low":864,"close":862,"change":66,"percent_change":633,"volume":870,"transactions":9,"vwap":862},"2026-05-11",2.65,2.66,79400,{"date":872,"open":873,"high":874,"low":864,"close":854,"change":875,"percent_change":760,"volume":876,"transactions":9,"vwap":854},"2026-05-08",2.57,2.7,0.07,74500,{"date":878,"open":879,"high":873,"low":880,"close":881,"change":300,"percent_change":284,"volume":882,"transactions":9,"vwap":881},"2026-05-07",2.51,2.47,2.56,87600,{"date":884,"open":880,"high":873,"low":880,"close":864,"change":554,"percent_change":603,"volume":885,"transactions":9,"vwap":864},"2026-05-06",109500,{"date":887,"open":340,"high":888,"low":880,"close":856,"change":347,"percent_change":889,"volume":890,"transactions":9,"vwap":856},"2026-05-05",2.6,-0.4,97500,{"date":892,"open":864,"high":854,"low":880,"close":605,"change":315,"percent_change":893,"volume":894,"transactions":9,"vwap":605},"2026-05-04",-1.58,67900,{"date":896,"open":897,"high":898,"low":897,"close":864,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":864},"2026-05-01",2.4,2.55,0.13,5.42,64800,{"date":903,"open":904,"high":905,"low":906,"close":897,"change":51,"percent_change":907,"volume":908,"transactions":9,"vwap":897},"2026-04-30",2.31,2.42,2.295,4.35,83800,{"date":910,"open":911,"high":911,"low":838,"close":912,"change":848,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-29",2.45,2.3,-6.5,168100,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":51,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-28",2.41,2.489,2.46,4.24,145600,{"date":923,"open":838,"high":911,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-27",2.28,2.36,0.08,3.51,94400,{"date":930,"open":656,"high":904,"low":663,"close":924,"change":300,"percent_change":363,"volume":931,"transactions":9,"vwap":924},"2026-04-24",53400,{"date":933,"open":925,"high":925,"low":934,"close":846,"change":491,"percent_change":935,"volume":936,"transactions":9,"vwap":846},"2026-04-23",2.205,-5.46,250700,{"date":938,"open":897,"high":911,"low":847,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-22",2.38,0.19,8.68,543300,{"date":944,"open":656,"high":656,"low":562,"close":73,"change":331,"percent_change":945,"volume":946,"transactions":9,"vwap":73},"2026-04-21",-2.67,172200,{"date":948,"open":949,"high":912,"low":562,"close":846,"change":172,"percent_change":403,"volume":724,"transactions":9,"vwap":846},"2026-04-20",2.23,{"date":951,"open":656,"high":952,"low":645,"close":924,"change":581,"percent_change":287,"volume":953,"transactions":9,"vwap":924},"2026-04-17",2.355,199400,{"date":955,"open":917,"high":956,"low":562,"close":656,"change":365,"percent_change":957,"volume":958,"transactions":9,"vwap":656},"2026-04-16",2.488,-3.83,270200,{"date":960,"open":663,"high":925,"low":663,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-15",2.35,0.16,7.31,250200,{"date":966,"open":561,"high":663,"low":552,"close":73,"change":589,"percent_change":967,"volume":968,"transactions":9,"vwap":73},"2026-04-14",2.82,225100,{"date":970,"open":552,"high":588,"low":646,"close":580,"change":286,"percent_change":971,"volume":972,"transactions":9,"vwap":580},"2026-04-13",0.47,108200,{"date":974,"open":580,"high":975,"low":545,"close":552,"change":265,"percent_change":265,"volume":976,"transactions":9,"vwap":552},"2026-04-10",2.2,153900,{"date":978,"open":656,"high":979,"low":552,"close":552,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":552},"2026-04-09",2.343,-0.17,-7.42,348800,{"date":984,"open":985,"high":555,"low":986,"close":838,"change":167,"percent_change":987,"volume":988,"transactions":9,"vwap":838},"2026-04-08",2.27,2.255,5.53,116700,{"date":990,"open":73,"high":897,"low":991,"close":780,"change":315,"percent_change":992,"volume":993,"transactions":9,"vwap":780},"2026-04-07",2.075,-1.81,115900,{"date":995,"open":985,"high":996,"low":997,"close":663,"change":331,"percent_change":998,"volume":999,"transactions":9,"vwap":663},"2026-04-06",2.409,2.175,-2.64,162400,{"date":1001,"open":580,"high":924,"low":580,"close":985,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":985},"2026-04-02",0.11,5.09,176100,{"date":1006,"open":904,"high":1007,"low":588,"close":561,"change":219,"percent_change":1008,"volume":1009,"transactions":9,"vwap":561},"2026-04-01",2.358,-4.85,220500,{"date":1011,"open":1012,"high":961,"low":1012,"close":985,"change":554,"percent_change":846,"volume":1013,"transactions":9,"vwap":985},"2026-03-31",2.172,96300,{"date":1015,"open":663,"high":1016,"low":612,"close":1016,"change":581,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-30",2.22,0.91,343300,{"date":1020,"open":961,"high":961,"low":561,"close":975,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":975},"2026-03-27",-0.08,-3.51,226900,{"date":1025,"open":839,"high":919,"low":645,"close":924,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":924},"2026-03-26",-0.15,-6.17,219500,{"date":1030,"open":905,"high":862,"low":925,"close":555,"change":300,"percent_change":1031,"volume":1032,"transactions":9,"vwap":555},"2026-03-25",1.25,196400,{"date":1034,"open":924,"high":905,"low":949,"close":897,"change":51,"percent_change":907,"volume":1035,"transactions":9,"vwap":897},"2026-03-24",306200,{"date":1037,"open":904,"high":905,"low":645,"close":912,"change":66,"percent_change":1038,"volume":1039,"transactions":9,"vwap":912},"2026-03-23",-2.13,254300,{"date":1041,"open":880,"high":1042,"low":838,"close":961,"change":1026,"percent_change":1043,"volume":1044,"transactions":9,"vwap":961},"2026-03-20",2.54,-6,276600,{"date":1046,"open":862,"high":888,"low":917,"close":340,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":340},"2026-03-19",-0.18,-6.72,533200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":715,"transactions":9,"vwap":1055},"2026-03-18",2.92,2.95,2.64,2.68,-0.24,-8.22,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1052,"change":66,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-03-17",2.96,3.01,2.88,-1.68,220600,{"date":1066,"open":695,"high":1067,"low":1068,"close":126,"change":475,"percent_change":1069,"volume":1070,"transactions":9,"vwap":126},"2026-03-16",2.999,2.756,4.95,384000,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-13",3.54,2.71,2.83,-0.595,-17.37,821000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-12",3.55,4.038,3.28,3.425,-0.955,-21.8,514600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-11",4.15,4.47,4.09,4.38,0.25,6.05,363000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":376,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-10",4.12,4.18,3.98,4.13,-1.67,108000,{"date":1106,"open":1107,"high":1108,"low":1101,"close":1108,"change":926,"percent_change":611,"volume":1109,"transactions":9,"vwap":1108},"2026-03-09",4.03,4.2,89900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1099,"change":66,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1099},"2026-03-06",4.11,4.22,4.05,-1.2,76200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":145,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-05",4.29,4.358,4.065,4.17,-4.36,93500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":167,"percent_change":1075,"volume":1131,"transactions":9,"vwap":1130},"2026-03-04",4.25,4.415,4.07,4.36,61000,{"date":1133,"open":1134,"high":1134,"low":1135,"close":920,"change":848,"percent_change":1136,"volume":1137,"transactions":9,"vwap":920},"2026-03-03",4.31,4.02,-3.64,85700,{"date":1139,"open":1140,"high":1141,"low":1113,"close":1142,"change":875,"percent_change":419,"volume":822,"transactions":9,"vwap":1142},"2026-03-02",4.27,4.44,4.4,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-27",4.46,4.21,4.33,-0.14,-3.13,77200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1091,"change":926,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1091},"2026-02-26",4.41,4.58,4.32,1.82,77800,{"date":1159,"open":1102,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-25",4.48,4.1,4.39,0.26,6.3,124000,{"date":1167,"open":1168,"high":1146,"low":1168,"close":1102,"change":475,"percent_change":927,"volume":1169,"transactions":9,"vwap":1102},"2026-02-24",3.93,117300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":51,"percent_change":873,"volume":1176,"transactions":9,"vwap":1175},"2026-02-23",3.81,4,3.8,3.99,71000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1021,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-20",3.96,4.00099993,3.78,3.89,-2.02,131300,{"date":1186,"open":1102,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-19",4.16,3.765,3.97,-0.2,-4.8,179900,{"date":1194,"open":1195,"high":1108,"low":1195,"close":1122,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1122},"2026-02-18",3.95,0.23,5.84,103100,{"date":1200,"open":1201,"high":1107,"low":1202,"close":1203,"change":300,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-17",3.88,3.71,3.94,0.77,133500,{"date":1207,"open":1172,"high":1101,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-13",3.72,3.91,0.105,2.76,158200,{"date":1214,"open":1102,"high":1122,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-12",3.665,3.805,-0.395,-9.4,448800,{"date":1221,"open":1129,"high":1134,"low":1195,"close":1108,"change":167,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1108},"2026-02-11",2.94,146800,{"date":1225,"open":1226,"high":1142,"low":1226,"close":1227,"change":72,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-10",3.73,4.08,8.8,306400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":657,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-09",3.87,3.895,3.68,3.75,-3.1,134100,{"date":1239,"open":1174,"high":1240,"low":1241,"close":1232,"change":940,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1232},"2026-02-06",3.92,3.66,5.16,132300,{"date":1245,"open":1172,"high":1112,"low":1246,"close":1234,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1234},"2026-02-05",3.67,-0.21,-5.4,197800,{"date":1251,"open":1134,"high":1130,"low":1252,"close":1182,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1182},"2026-02-04",3.7,-0.46,-10.57,400000,{"date":1257,"open":1100,"high":907,"low":1258,"close":907,"change":962,"percent_change":1259,"volume":1260,"transactions":9,"vwap":907},"2026-02-03",4.101,3.82,191300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1056,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-02",4.42,4.43,4.125,4.19,-5.42,189800,{"date":1270,"open":1271,"high":1272,"low":1263,"close":1264,"change":840,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1264},"2026-01-30",4.62,4.725,-5.34,342100,{"date":1276,"open":1277,"high":25,"low":1278,"close":1279,"change":300,"percent_change":483,"volume":1280,"transactions":9,"vwap":1279},"2026-01-29",4.655,4.5,4.68,415100,{"date":1282,"open":1119,"high":1283,"low":1146,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-28",4.81,4.65,0.4,9.41,441800,{"date":1289,"open":1108,"high":1153,"low":1092,"close":1127,"change":300,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1127},"2026-01-27",0.71,183000,{"date":1293,"open":1112,"high":907,"low":1294,"close":1113,"change":51,"percent_change":555,"volume":1295,"transactions":9,"vwap":1113},"2026-01-26",4.01,142300,{"date":1297,"open":1162,"high":1162,"low":1298,"close":1099,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1099},"2026-01-23",4.0050001,-0.29,-6.58,374500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1153,"change":1190,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1153},"2026-01-22",4.7,4.715,4.352,-4.34,209400,{"date":1310,"open":1145,"high":1311,"low":1145,"close":1312,"change":1313,"percent_change":1314,"volume":747,"transactions":9,"vwap":1312},"2026-01-21",4.88,4.61,0.21,4.77,{"date":1316,"open":1161,"high":1317,"low":1173,"close":1142,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1142},"2026-01-20",4.69,0.22,5.26,518200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1100,"change":150,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1100},"2026-01-16",3.45,4.239,3.44,21.16,1433500,{"date":1329,"open":1246,"high":1246,"low":1330,"close":1323,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-01-15",3.41,-0.23,-6.25,131200,{"date":1335,"open":1336,"high":1252,"low":1061,"close":1234,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1234},"2026-01-14",3.03,0.64,21.05,701500,{"date":1341,"open":805,"high":1342,"low":1052,"close":1343,"change":172,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-13",3.11,3.04,-0.98,1043700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":331,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-12",3.12,3.16,3.0050001,3.07,-1.92,305100,{"date":1355,"open":1356,"high":1356,"low":1351,"close":1357,"change":833,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-09",3.27,3.13,-3.54,415600,{"date":1361,"open":1362,"high":1330,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-08",3.33,3.17,3.245,-0.095,-2.84,174000,{"date":1369,"open":1370,"high":1323,"low":1371,"close":1372,"change":315,"percent_change":500,"volume":1373,"transactions":9,"vwap":1372},"2026-01-07",3.4,3.18,3.34,149700,{"date":1375,"open":1376,"high":1370,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-06",3.05,3.38,0.32,10.46,197400,{"date":1382,"open":1357,"high":1383,"low":1384,"close":805,"change":1021,"percent_change":1385,"volume":1386,"transactions":9,"vwap":805},"2026-01-05",3.29,2.925,-2.55,225900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-02",2.9,3.15,2.74,3.14,0.24,8.28,230800,{"date":1397,"open":1398,"high":1389,"low":874,"close":1389,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1389},"2025-12-31",2.77,0.15,5.45,216200,{"date":1403,"open":1062,"high":1404,"low":1074,"close":301,"change":1026,"percent_change":1405,"volume":1406,"transactions":9,"vwap":301},"2025-12-30",2.89,-5.17,232900,{"date":1408,"open":126,"high":126,"low":1409,"close":1389,"change":1021,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1389},"2025-12-29",2.81,-2.68,156400,{"date":1413,"open":805,"high":1342,"low":1414,"close":1414,"change":657,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-26",2.98,-3.87,88800,{"date":1418,"open":1342,"high":1419,"low":1343,"close":1420,"change":554,"percent_change":468,"volume":1421,"transactions":9,"vwap":1420},"2025-12-24",3.133,3.1,50000,{"date":1423,"open":1392,"high":1424,"low":1376,"close":1376,"change":657,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1376},"2025-12-23",3.191,-3.79,130100,{"date":1428,"open":1371,"high":1429,"low":1363,"close":1363,"change":581,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1363},"2025-12-22",3.3,0.63,105700,{"date":1433,"open":1434,"high":1435,"low":1390,"close":1390,"change":145,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1390},"2025-12-19",3.32,3.52,-5.69,209200,{"date":1439,"open":1440,"high":1441,"low":1372,"close":1372,"change":265,"percent_change":265,"volume":1442,"transactions":9,"vwap":1372},"2025-12-18",3.39,3.6,158500,{"date":1444,"open":1445,"high":1446,"low":1372,"close":1372,"change":1047,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1372},"2025-12-17",3.5,3.62,-5.11,213700,{"date":1450,"open":1323,"high":1451,"low":1323,"close":1435,"change":554,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1435},"2025-12-16",3.69,1.44,62500,{"date":1455,"open":1456,"high":1457,"low":1356,"close":1458,"change":980,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-15",3.64,3.675,3.47,-4.67,235700,{"date":1462,"open":1202,"high":1463,"low":1464,"close":1456,"change":1021,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1456},"2025-12-12",3.79,3.575,-2.15,125800,{"date":1468,"open":1101,"high":1101,"low":1234,"close":1208,"change":1056,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1208},"2025-12-11",-6.06,158600,{"date":1472,"open":1182,"high":1129,"low":1473,"close":1179,"change":926,"percent_change":564,"volume":1474,"transactions":9,"vwap":1179},"2025-12-10",3.83,126200,{"date":1476,"open":1179,"high":1477,"low":1181,"close":1201,"change":857,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1201},"2025-12-09",4.025,-2.51,123800,{"date":1481,"open":1135,"high":1092,"low":1482,"close":1101,"change":265,"percent_change":265,"volume":1483,"transactions":9,"vwap":1101},"2025-12-08",3.935,75100,{"date":1485,"open":1107,"high":920,"low":1195,"close":1101,"change":66,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1101},"2025-12-05",-1.24,90200,{"date":1489,"open":1294,"high":1108,"low":1173,"close":1107,"change":300,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1107},"2025-12-04",0.75,103200,{"date":1493,"open":1161,"high":1494,"low":1175,"close":1173,"change":365,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1173},"2025-12-03",4.123,-2.2,42400,{"date":1498,"open":1090,"high":1266,"low":1195,"close":1092,"change":172,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1092},"2025-12-02",-0.73,64900,{"date":1502,"open":1090,"high":1266,"low":1503,"close":1099,"change":376,"percent_change":1103,"volume":1504,"transactions":9,"vwap":1099},"2025-12-01",4.105,32300,{"date":1506,"open":1161,"high":1127,"low":1161,"close":1266,"change":554,"percent_change":356,"volume":1507,"transactions":9,"vwap":1266},"2025-11-28",40300,{"date":1509,"open":1100,"high":1510,"low":1265,"close":1511,"change":347,"percent_change":1056,"volume":1512,"transactions":9,"vwap":1511},"2025-11-26",4.285,4.14,82800,{"date":1514,"open":1187,"high":1515,"low":1227,"close":1090,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1090},"2025-11-25",4.255,0.04,0.97,92200,{"date":1520,"open":1146,"high":1119,"low":1175,"close":1112,"change":331,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1112},"2025-11-24",-1.44,89000,{"date":1524,"open":1161,"high":1122,"low":1168,"close":1122,"change":1002,"percent_change":1074,"volume":1525,"transactions":9,"vwap":1122},"2025-11-21",182400,{"date":1527,"open":1142,"high":1264,"low":1101,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-20",4.06,-0.3,-6.88,96700,{"date":1533,"open":1130,"high":1162,"low":1146,"close":1130,"change":265,"percent_change":265,"volume":1534,"transactions":9,"vwap":1130},"2025-11-19",63900,{"date":1536,"open":1227,"high":1263,"low":1182,"close":1130,"change":1318,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1130},"2025-11-18",5.31,141900,{"date":1540,"open":1113,"high":1113,"low":1232,"close":1511,"change":376,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1511},"2025-11-17",-1.66,135700,{"date":1544,"open":1545,"high":1155,"low":1546,"close":1146,"change":840,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1146},"2025-11-14",4.3,3.74,-5.61,228000,{"date":1550,"open":1099,"high":1551,"low":1552,"close":1145,"change":1378,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1145},"2025-11-13",4.475,4.027,7.73,237800,{"date":1556,"open":87,"high":1127,"low":1234,"close":1511,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1511},"2025-11-12",0.38,10.11,326600,{"date":1561,"open":1356,"high":87,"low":1562,"close":87,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":87},"2025-11-11",3.24,0.52,16.05,248600,{"date":1567,"open":1357,"high":1429,"low":1348,"close":1562,"change":475,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1562},"2025-11-10",4.52,57000,{"date":1571,"open":805,"high":1342,"low":1075,"close":1420,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1420},"2025-11-07",0.35,12.73,127300,{"date":1576,"open":967,"high":1222,"low":301,"close":301,"change":657,"percent_change":1577,"volume":1578,"transactions":9,"vwap":301},"2025-11-06",-4.18,31000,{"date":1580,"open":1398,"high":1357,"low":760,"close":1581,"change":1582,"percent_change":1164,"volume":1583,"transactions":9,"vwap":1581},"2025-11-05",2.87,0.17,108100,{"date":1585,"open":1074,"high":1586,"low":868,"close":874,"change":66,"percent_change":1587,"volume":1588,"transactions":9,"vwap":874},"2025-11-04",2.815,-1.82,64100,{"date":1590,"open":1414,"high":1348,"low":1074,"close":301,"change":1056,"percent_change":1591,"volume":1592,"transactions":9,"vwap":301},"2025-11-03",-8.03,189900,{"date":1594,"open":1389,"high":1351,"low":1595,"close":668,"change":926,"percent_change":301,"volume":1596,"transactions":9,"vwap":668},"2025-10-31",2.822,28100,{"date":1598,"open":1409,"high":126,"low":1409,"close":695,"change":1516,"percent_change":394,"volume":1599,"transactions":9,"vwap":695},"2025-10-30",42100,{"date":1601,"open":695,"high":1414,"low":1602,"close":1581,"change":315,"percent_change":248,"volume":1603,"transactions":9,"vwap":1581},"2025-10-29",2.8,89200,{"date":1605,"open":1053,"high":1061,"low":1581,"close":695,"change":315,"percent_change":1606,"volume":1607,"transactions":9,"vwap":695},"2025-10-28",-1.36,115600,{"date":1609,"open":590,"high":1343,"low":590,"close":1053,"change":581,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1053},"2025-10-27",0.68,54500,{"date":1613,"open":1614,"high":1061,"low":1614,"close":590,"change":962,"percent_change":1615,"volume":1616,"transactions":9,"vwap":590},"2025-10-24",2.84,5.78,42000,{"date":1618,"open":1602,"high":1619,"low":1211,"close":1398,"change":300,"percent_change":299,"volume":1620,"transactions":9,"vwap":1398},"2025-10-23",3,69700,{"date":1622,"open":1052,"high":1623,"low":1624,"close":1391,"change":145,"percent_change":1625,"volume":1150,"transactions":9,"vwap":1391},"2025-10-22",2.944,2.735,-6.48,{"date":1627,"open":1342,"high":1628,"low":590,"close":590,"change":1247,"percent_change":1629,"volume":1630,"transactions":9,"vwap":590},"2025-10-21",3.195,-6.69,124100,{"date":1632,"open":1342,"high":1562,"low":805,"close":1392,"change":589,"percent_change":604,"volume":1633,"transactions":9,"vwap":1392},"2025-10-20",66600,{"date":1635,"open":1062,"high":1636,"low":1637,"close":1636,"change":475,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-17",3.08,2.781,4.76,134800,{"date":1641,"open":1642,"high":1083,"low":1643,"close":1222,"change":1056,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1222},"2025-10-16",3.19,2.757,-7.55,150200,{"date":1647,"open":1356,"high":1648,"low":1349,"close":1371,"change":1021,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1371},"2025-10-15",3.419,-2.45,66400,{"date":1652,"open":1370,"high":1084,"low":1653,"close":1654,"change":1331,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-14",3.244,3.26,-6.59,60300,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-13",3.21,3.53,3.49,0.28,8.72,59400,{"date":1666,"open":1667,"high":1667,"low":1659,"close":1659,"change":1668,"percent_change":229,"volume":1669,"transactions":9,"vwap":1659},"2025-10-10",3.59,-0.38,83600,{"date":1671,"open":1672,"high":1673,"low":1434,"close":1667,"change":1674,"percent_change":873,"volume":1131,"transactions":9,"vwap":1667},"2025-10-09",3.48,3.65,0.09,{"date":1676,"open":1451,"high":87,"low":1372,"close":1445,"change":145,"percent_change":1677,"volume":976,"transactions":9,"vwap":1445},"2025-10-08",-5.15,{"date":1679,"open":1234,"high":1216,"low":1073,"close":1451,"change":265,"percent_change":265,"volume":1680,"transactions":9,"vwap":1451},"2025-10-07",68800,{"date":1682,"open":1174,"high":1683,"low":1323,"close":1451,"change":857,"percent_change":998,"volume":1684,"transactions":9,"vwap":1451},"2025-10-06",3.9,207500,{"date":1686,"open":1660,"high":1473,"low":1687,"close":1463,"change":1163,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1463},"2025-10-03",3.497,7.37,84200,{"date":1691,"open":1435,"high":1673,"low":1692,"close":1660,"change":875,"percent_change":603,"volume":1693,"transactions":9,"vwap":1660},"2025-10-02",3.37,95600,{"date":1695,"open":1383,"high":1445,"low":1342,"close":1696,"change":167,"percent_change":1667,"volume":1697,"transactions":9,"vwap":1696},"2025-10-01",3.46,97300,{"date":1699,"open":1383,"high":1700,"low":1701,"close":1372,"change":1516,"percent_change":356,"volume":1702,"transactions":9,"vwap":1372},"2025-09-30",3.468,3.284,36800,{"date":1704,"open":1692,"high":1377,"low":1356,"close":1429,"change":300,"percent_change":217,"volume":1705,"transactions":9,"vwap":1429},"2025-09-29",34200,{"date":1707,"open":1390,"high":1708,"low":1060,"close":1356,"change":589,"percent_change":764,"volume":1709,"transactions":9,"vwap":1356},"2025-09-26",3.332,103000,{"date":1711,"open":1392,"high":1712,"low":1053,"close":1659,"change":554,"percent_change":527,"volume":1713,"transactions":9,"vwap":1659},"2025-09-25",3.378,93800,{"date":1715,"open":1083,"high":1716,"low":1717,"close":1349,"change":365,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1349},"2025-09-24",3.319,3.149,-2.77,22800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":365,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-23",3.35,3.2,3.25,-2.69,47500,{"date":1728,"open":1672,"high":1445,"low":1729,"close":1372,"change":172,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1372},"2025-09-22",3.261,-0.89,46500,{"date":1733,"open":1724,"high":1692,"low":1734,"close":1692,"change":1399,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1692},"2025-09-19",3.171,4.66,106600,{"date":1738,"open":1342,"high":1372,"low":1342,"close":1739,"change":1582,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-18",3.22,5.57,58600,{"date":1743,"open":1061,"high":1744,"low":1745,"close":1376,"change":286,"percent_change":72,"volume":1746,"transactions":9,"vwap":1376},"2025-09-17",3.184,2.927,68700,{"date":1748,"open":1371,"high":1371,"low":668,"close":1343,"change":219,"percent_change":741,"volume":1749,"transactions":9,"vwap":1343},"2025-09-16",56200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1390,"change":1755,"percent_change":1102,"volume":1756,"transactions":9,"vwap":1390},"2025-09-15",3.065,3.515,3.022,0.125,208100,{"date":1758,"open":590,"high":1759,"low":1389,"close":1760,"change":1761,"percent_change":1562,"volume":1762,"transactions":9,"vwap":1760},"2025-09-12",3.098,3.025,0.095,36900,{"date":1764,"open":1336,"high":1342,"low":1765,"close":590,"change":1021,"percent_change":766,"volume":1766,"transactions":9,"vwap":590},"2025-09-11",2.761,65700,{"date":1768,"open":868,"high":1343,"low":868,"close":1061,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1061},"2025-09-10",0.345,12.95,92000,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1183,"volume":1778,"transactions":9,"vwap":1776},"2025-09-09",2.78,2.634,2.665,-0.055,26400,{"date":1780,"open":1781,"high":1782,"low":863,"close":1783,"change":265,"percent_change":265,"volume":1784,"transactions":9,"vwap":1783},"2025-09-08",2.79,2.893,2.72,45200,{"date":1786,"open":917,"high":1391,"low":917,"close":1783,"change":1662,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1783},"2025-09-05",11.48,86900,{"date":1790,"open":1791,"high":856,"low":1791,"close":845,"change":589,"percent_change":1792,"volume":1793,"transactions":9,"vwap":845},"2025-09-04",2.37,2.52,112100,{"date":1795,"open":1796,"high":897,"low":847,"close":939,"change":286,"percent_change":1797,"volume":1798,"transactions":9,"vwap":939},"2025-09-03",2.34,0.42,116500,{"date":1800,"open":961,"high":845,"low":838,"close":1791,"change":315,"percent_change":1541,"volume":1801,"transactions":9,"vwap":1791},"2025-09-02",62400,{"date":1803,"open":340,"high":879,"low":897,"close":917,"change":857,"percent_change":1804,"volume":1805,"transactions":9,"vwap":917},"2025-08-29",-3.98,101000,{"date":1807,"open":888,"high":854,"low":340,"close":879,"change":66,"percent_change":672,"volume":1808,"transactions":9,"vwap":879},"2025-08-28",71500,{"date":1810,"open":869,"high":1811,"low":898,"close":881,"change":1021,"percent_change":1812,"volume":1813,"transactions":9,"vwap":881},"2025-08-27",2.711,-3.03,50800,{"date":1815,"open":868,"high":1783,"low":862,"close":1054,"change":265,"percent_change":265,"volume":1816,"transactions":9,"vwap":1054},"2025-08-26",23000,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1054,"change":1247,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1054},"2025-08-25",2.85,2.62,-7.37,53000,{"date":1824,"open":1825,"high":1052,"low":1825,"close":1819,"change":1582,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1819},"2025-08-22",2.69,6.34,69900,{"date":1829,"open":605,"high":1211,"low":919,"close":1055,"change":940,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1055},"2025-08-21",7.63,67700,{"date":1833,"open":897,"high":898,"low":897,"close":605,"change":300,"percent_change":338,"volume":1834,"transactions":9,"vwap":605},"2025-08-20",59600,{"date":1836,"open":868,"high":863,"low":919,"close":919,"change":145,"percent_change":1837,"volume":1611,"transactions":9,"vwap":919},"2025-08-19",-7.17,{"date":1839,"open":888,"high":301,"low":853,"close":868,"change":300,"percent_change":205,"volume":1840,"transactions":9,"vwap":868},"2025-08-18",48100,{"date":1842,"open":1409,"high":1581,"low":1843,"close":1820,"change":1190,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1820},"2025-08-15",2.61,-7.09,54900,{"date":1847,"open":1389,"high":1848,"low":863,"close":967,"change":365,"percent_change":1849,"volume":1850,"transactions":9,"vwap":967},"2025-08-14",2.965,-3.09,108600,{"date":1852,"open":888,"high":1853,"low":888,"close":695,"change":1196,"percent_change":1854,"volume":1855,"transactions":9,"vwap":695},"2025-08-13",3.09,8.58,178900,{"date":1857,"open":1376,"high":1858,"low":897,"close":1055,"change":730,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1055},"2025-08-12",3.154,-17.79,453000,{"date":1862,"open":1440,"high":1863,"low":1723,"close":1654,"change":1148,"percent_change":1864,"volume":1453,"transactions":9,"vwap":1654},"2025-08-11",3.479,-4.12,{"date":1866,"open":1362,"high":1667,"low":1362,"close":1370,"change":554,"percent_change":373,"volume":1867,"transactions":9,"vwap":1370},"2025-08-08",34500,{"date":1869,"open":1870,"high":1871,"low":1659,"close":1722,"change":331,"percent_change":469,"volume":1872,"transactions":9,"vwap":1722},"2025-08-07",3.42,3.464,100300,{"date":1874,"open":1672,"high":1875,"low":1434,"close":1330,"change":347,"percent_change":1299,"volume":1876,"transactions":9,"vwap":1330},"2025-08-06",3.496,80300,{"date":1878,"open":1234,"high":1234,"low":1370,"close":1870,"change":376,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1870},"2025-08-05",-2.01,94000,{"date":1882,"open":1722,"high":1241,"low":1722,"close":1661,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1661},"2025-08-04",0.18,5.44,95900,{"date":1887,"open":1390,"high":1888,"low":1420,"close":1889,"change":307,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-01",3.557,3.31,-0.6,117000,{"date":1893,"open":1202,"high":1894,"low":1362,"close":1362,"change":1895,"percent_change":1896,"volume":1013,"transactions":9,"vwap":1362},"2025-07-31",3.875,-0.45,-11.9,{"date":1898,"open":1181,"high":1161,"low":1226,"close":1181,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1181},"2025-07-30",0.035,0.93,81500,{"date":1903,"open":1113,"high":1904,"low":1673,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-07-29",4.274,3.745,-0.405,-9.76,153700,{"date":1910,"open":1263,"high":1263,"low":1511,"close":1090,"change":875,"percent_change":498,"volume":1911,"transactions":9,"vwap":1090},"2025-07-28",98700,{"date":1913,"open":1263,"high":1914,"low":1114,"close":1227,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1227},"2025-07-25",4.49,-0.26,-5.99,185200,{"date":1919,"open":1114,"high":1278,"low":1114,"close":1920,"change":116,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-24",4.34,7.69,269800,{"date":1924,"open":1546,"high":1227,"low":1208,"close":1107,"change":1572,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1107},"2025-07-23",9.51,233500,{"date":1928,"open":1325,"high":1252,"low":1370,"close":1234,"change":1662,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1234},"2025-07-22",8.24,74900,{"date":1932,"open":1696,"high":1933,"low":1934,"close":1370,"change":347,"percent_change":1299,"volume":1935,"transactions":9,"vwap":1370},"2025-07-21",3.604,3.375,45100,{"date":1937,"open":1672,"high":1661,"low":1938,"close":1330,"change":315,"percent_change":528,"volume":1939,"transactions":9,"vwap":1330},"2025-07-18",3.382,22600,{"date":1941,"open":1434,"high":1445,"low":1942,"close":1323,"change":1582,"percent_change":1943,"volume":1749,"transactions":9,"vwap":1323},"2025-07-17",3.285,5.18,{"date":1945,"open":1383,"high":1692,"low":1946,"close":1083,"change":581,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1083},"2025-07-16",3.235,0.61,28500,{"date":1950,"open":1951,"high":1370,"low":1357,"close":1654,"change":589,"percent_change":759,"volume":1952,"transactions":9,"vwap":1654},"2025-07-15",3.23,63700,{"date":1954,"open":1372,"high":1955,"low":1723,"close":1723,"change":848,"percent_change":190,"volume":1956,"transactions":9,"vwap":1723},"2025-07-14",3.391,73300,{"date":1958,"open":1372,"high":1672,"low":1724,"close":1959,"change":347,"percent_change":1529,"volume":1741,"transactions":9,"vwap":1959},"2025-07-11",3.36,{"date":1961,"open":1325,"high":1962,"low":1083,"close":1692,"change":857,"percent_change":1963,"volume":1746,"transactions":9,"vwap":1692},"2025-07-10",3.58,-2.88,{"date":1965,"open":1081,"high":1446,"low":1325,"close":1458,"change":172,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1458},"2025-07-09",-0.86,77000,{"date":1969,"open":927,"high":1970,"low":1445,"close":1445,"change":286,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1445},"2025-07-08",3.565,0.29,46700,{"date":1974,"open":1456,"high":1975,"low":1323,"close":1661,"change":1148,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1661},"2025-07-07",3.694,-3.86,70800,{"date":1979,"open":1980,"high":1252,"low":1660,"close":1981,"change":1674,"percent_change":1042,"volume":1982,"transactions":9,"vwap":1981},"2025-07-03",3.56,3.63,39800,{"date":1984,"open":1661,"high":1985,"low":1458,"close":1073,"change":554,"percent_change":384,"volume":1986,"transactions":9,"vwap":1073},"2025-07-02",3.77,145300,{"date":1988,"open":1440,"high":1445,"low":1362,"close":1661,"change":1516,"percent_change":314,"volume":1989,"transactions":9,"vwap":1661},"2025-07-01",40800,{"date":1991,"open":1441,"high":1446,"low":1330,"close":1323,"change":491,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1323},"2025-06-30",-3.63,43400,{"date":1995,"open":1661,"high":1441,"low":1996,"close":1962,"change":51,"percent_change":1581,"volume":1997,"transactions":9,"vwap":1962},"2025-06-27",3.406,116900,{"date":1999,"open":2000,"high":2001,"low":1330,"close":1672,"change":554,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1672},"2025-06-26",3.43,3.57,1.46,75200,{"date":2005,"open":1440,"high":2006,"low":1889,"close":2000,"change":554,"percent_change":411,"volume":2007,"transactions":9,"vwap":2000},"2025-06-25",3.453,26700,{"date":2009,"open":1371,"high":1661,"low":805,"close":1377,"change":1313,"percent_change":2010,"volume":1650,"transactions":9,"vwap":1377},"2025-06-24",6.62,{"date":2012,"open":1889,"high":1889,"low":1348,"close":1363,"change":1026,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1363},"2025-06-23",-4.52,122300,{"date":2016,"open":1420,"high":1692,"low":2017,"close":1434,"change":940,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1434},"2025-06-20",3.087,6.07,116300,{"date":2021,"open":1458,"high":1661,"low":1619,"close":1357,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1357},"2025-06-18",-0.34,-9.8,189700,{"date":2026,"open":1445,"high":1226,"low":1325,"close":1458,"change":172,"percent_change":1966,"volume":2027,"transactions":9,"vwap":1458},"2025-06-17",54100,{"date":2029,"open":1962,"high":1667,"low":1323,"close":1445,"change":66,"percent_change":2030,"volume":1633,"transactions":9,"vwap":1445},"2025-06-16",-1.41,{"date":2032,"open":1660,"high":1933,"low":1323,"close":1081,"change":331,"percent_change":1541,"volume":2033,"transactions":9,"vwap":1081},"2025-06-13",87100,{"date":2035,"open":1985,"high":1181,"low":1081,"close":2036,"change":1026,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-12",3.61,-3.99,69600,{"date":2040,"open":1981,"high":1463,"low":1073,"close":87,"change":1582,"percent_change":2041,"volume":2042,"transactions":9,"vwap":87},"2025-06-11",4.74,78800,{"date":2044,"open":1435,"high":1241,"low":1445,"close":1667,"change":554,"percent_change":383,"volume":2045,"transactions":9,"vwap":1667},"2025-06-10",102900,{"date":2047,"open":1202,"high":2048,"low":1445,"close":1073,"change":491,"percent_change":1358,"volume":2049,"transactions":9,"vwap":1073},"2025-06-09",3.778,89800,{"date":2051,"open":1446,"high":2052,"low":1696,"close":1246,"change":899,"percent_change":1246,"volume":2053,"transactions":9,"vwap":1246},"2025-06-06",3.713,68500,{"date":2055,"open":1667,"high":2056,"low":1445,"close":1073,"change":172,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1073},"2025-06-05",3.649,-0.84,35600,{"date":2060,"open":1202,"high":1202,"low":1445,"close":2001,"change":848,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2001},"2025-06-04",-4.29,99900,{"date":2064,"open":1458,"high":1985,"low":2065,"close":1226,"change":1662,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1226},"2025-06-03",3.401,8.12,156200,{"date":2069,"open":1362,"high":1445,"low":1429,"close":1323,"change":167,"percent_change":1441,"volume":1808,"transactions":9,"vwap":1323},"2025-06-02",{"date":2071,"open":1372,"high":1330,"low":2072,"close":1362,"change":315,"percent_change":453,"volume":1496,"transactions":9,"vwap":1362},"2025-05-30",3.293,{"date":2074,"open":1356,"high":1661,"low":2075,"close":1692,"change":1002,"percent_change":1692,"volume":2076,"transactions":9,"vwap":1692},"2025-05-29",3.232,62100,{"date":2078,"open":927,"high":1980,"low":1390,"close":1654,"change":1299,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1654},"2025-05-28",-8.17,107900,{"date":2082,"open":1429,"high":2083,"low":1654,"close":1081,"change":1662,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1081},"2025-05-27",3.84,8.56,252900,{"date":2087,"open":1342,"high":1083,"low":1420,"close":1356,"change":167,"percent_change":1172,"volume":1131,"transactions":9,"vwap":1356},"2025-05-23",{"date":2089,"open":1392,"high":1951,"low":1342,"close":1390,"change":347,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1390},"2025-05-22",-0.32,65500,{"date":2093,"open":2094,"high":1429,"low":2094,"close":1349,"change":172,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1349},"2025-05-21",3.129,-0.94,83500,{"date":2098,"open":1383,"high":1429,"low":1390,"close":1642,"change":657,"percent_change":1992,"volume":2099,"transactions":9,"vwap":1642},"2025-05-20",97600,{"date":2101,"open":1357,"high":1434,"low":1342,"close":1889,"change":51,"percent_change":1348,"volume":2102,"transactions":9,"vwap":1889},"2025-05-19",70400,{"date":2104,"open":1357,"high":2105,"low":1348,"close":1659,"change":1399,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1659},"2025-05-16",3.325,4.9,131600,{"date":2109,"open":2110,"high":1390,"low":2111,"close":805,"change":589,"percent_change":534,"volume":2112,"transactions":9,"vwap":805},"2025-05-15",3.02,2.902,62300,{"date":2114,"open":1723,"high":1951,"low":1414,"close":1619,"change":848,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1619},"2025-05-14",-5.06,238400,{"date":2118,"open":1389,"high":1372,"low":2119,"close":1349,"change":1393,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1349},"2025-05-13",2.86,8.22,343100,{"date":2123,"open":1619,"high":1363,"low":1602,"close":1052,"change":848,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1052},"2025-05-12",-5.19,367200,{"date":2127,"open":1619,"high":1349,"low":1843,"close":1636,"change":1430,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1636},"2025-05-09",25.71,722900,{"date":2131,"open":2132,"high":854,"low":912,"close":911,"change":899,"percent_change":2133,"volume":2134,"transactions":9,"vwap":911},"2025-05-08",2.33,5.6,222800,{"date":2136,"open":1796,"high":845,"low":847,"close":847,"change":300,"percent_change":375,"volume":2137,"transactions":9,"vwap":847},"2025-05-07",109700,{"date":2139,"open":846,"high":2132,"low":975,"close":838,"change":347,"percent_change":2140,"volume":2141,"transactions":9,"vwap":838},"2025-05-06",-0.43,49600,{"date":2143,"open":555,"high":555,"low":846,"close":912,"change":331,"percent_change":2144,"volume":2145,"transactions":9,"vwap":912},"2025-05-05",-2.54,59900,{"date":2147,"open":656,"high":911,"low":656,"close":925,"change":1002,"percent_change":2148,"volume":2149,"transactions":9,"vwap":925},"2025-05-02",4.89,123200,{"date":2151,"open":838,"high":847,"low":975,"close":846,"change":376,"percent_change":2152,"volume":2153,"transactions":9,"vwap":846},"2025-05-01",-3.02,76700,{"date":2155,"open":925,"high":939,"low":949,"close":847,"change":172,"percent_change":2156,"volume":2157,"transactions":9,"vwap":847},"2025-04-30",-1.28,40100,{"date":2159,"open":1796,"high":925,"low":924,"close":961,"change":286,"percent_change":2160,"volume":2161,"transactions":9,"vwap":961},"2025-04-29",0.43,32400,{"date":181,"open":949,"high":961,"low":73,"close":1796,"change":1002,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1796},4.93,45000]