[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXRX":3,"homepage-market-summary":31,"stock-historical-RXRX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RXRX","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},"Recursion Pharmaceuticals, Inc. Class A Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Recursion Pharmaceuticals Inc is a clinical-stage biotechnology company. The company is decoding biology by integrating technological innovations across biology, chemistry, automation, data science, and engineering, with the goal of radically improving the lives of patients and industrializing drug discovery. Geographically, the company operates in United States, United Kingdom, and Others. It derives maximum revenue from United States.","600","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.95,4.19,4.2,3.79,4.27,-0.32,-7.49,30729506.684245,66967,3.9281,7.18,2.77,23962249.90448806,26.8,1377,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},24909124,9091830326.026503,-32.36,"2025-04-28",[185,186,196,207,218,228,238,248,258,269,278,287,295,304,314,323,333,342,352,362,373,382,392,401,409,418,428,437,445,451,459,468,476,483,492,499,507,517,526,533,541,547,554,562,570,579,589,595,603,611,619,627,636,642,649,657,665,672,681,688,693,697,702,708,714,719,726,732,737,742,747,753,759,766,770,774,779,783,787,791,796,800,804,807,812,816,821,827,831,836,841,848,852,858,863,868,872,877,881,887,892,896,901,905,910,915,919,924,927,932,935,939,943,947,952,956,959,965,968,974,980,985,990,995,999,1002,1006,1010,1014,1017,1021,1025,1028,1033,1039,1044,1047,1050,1054,1058,1062,1066,1070,1074,1079,1083,1087,1090,1094,1098,1102,1106,1110,1113,1117,1121,1125,1132,1135,1138,1143,1147,1150,1154,1158,1162,1167,1173,1176,1182,1188,1193,1200,1205,1210,1217,1224,1230,1238,1245,1252,1259,1267,1273,1278,1281,1286,1291,1296,1301,1308,1311,1317,1321,1326,1332,1337,1342,1347,1351,1355,1360,1364,1371,1375,1380,1385,1391,1396,1400,1407,1411,1418,1423,1428,1432,1437,1441,1445,1449,1453,1457,1461,1466,1469,1474,1479,1484,1487,1491,1495,1499,1505,1513,1519,1526,1535,1542,1550,1557,1563,1569,1576,1584,1591,1598,1606,1614,1619,1624,1631,1637,1643,1651,1655,1660,1667,1673,1677,1682,1687,1691,1696,1700,1706,1711,1715,1720,1725,1729,1732,1739,1742,1746,1749,1754,1758,1761,1765,1771,1778,1782,1785,1790,1793,1796,1800,1805,1811,1817,1822,1827,1833,1837,1841,1847,1853,1857,1863,1869,1876,1881,1887,1893,1897,1904,1910,1915,1923,1927,1932,1938,1943,1946,1952,1960,1965,1971,1976,1981,1986,1990,1995,2000,2003,2008,2014,2018,2022,2025,2029,2032,2037,2040,2044,2048,2054,2059,2063,2068,2073,2076,2080,2086,2089,2093,2097,2101,2107,2110,2115,2119,2123,2128,2133,2137,2140,2143,2148,2153,2159,2163,2168,2173,2177],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.505,4.6,4.23,-0.36,-7.78,40730485.130821,76933,4.3816,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",4.81,5.19,4.395,4.63,-0.15,-3.14,71105964.216307,144576,4.6598,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",4.16,4.935,4.0601,4.78,0.66,16.02,67278674.513577,120290,4.6568,{"date":219,"open":220,"high":20,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",4.18,4.01,4.12,0.05,1.23,18839987.751567,49341,4.1247,{"date":229,"open":230,"high":231,"low":232,"close":230,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",4.07,4.17,3.96,-0.06,-1.45,17484139.20006,41555,4.0772,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":53,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",4.09,4.29,3.98,4.13,2.48,32785908.114238,59284,4.1609,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":74,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",3.73,4.04,3.7225,4.03,8.92,21563989.361977,43765,3.9028,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",3.69,3.8399,3.665,3.7,-0.04,-1.07,13058803.641794,34147,3.7391,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":202,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",3.89,3.9,3.74,-3.86,10481301.020454,30092,3.7879,{"date":279,"open":280,"high":272,"low":281,"close":271,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",3.65,3.61,0.19,5.14,19338252.962968,43145,3.759,{"date":288,"open":253,"high":240,"low":289,"close":263,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",3.66,-0.35,-8.64,23670617.641702,48306,3.8269,{"date":296,"open":297,"high":209,"low":272,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",4,4.05,0.08,2.02,40460440.126827,66797,4.0583,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":289,"volume":311,"transactions":312,"vwap":313},"2026-09-21",3.92,4.015,3.83,3.97,0.14,37728730.027571,72299,3.9302,{"date":315,"open":316,"high":308,"low":317,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",3.54,3.5,0.29,8.19,44325595.666504,54103,3.7447,{"date":324,"open":325,"high":326,"low":327,"close":316,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",3.28,3.59,3.26,0.35,10.97,28251171.944848,68132,3.4886,{"date":334,"open":327,"high":335,"low":336,"close":337,"change":68,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",3.31,3.16,3.19,-1.54,14813898.380786,41324,3.2387,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",3.37,3.22,3.24,-0.17,-4.99,11568379.968989,39394,3.2632,{"date":353,"open":337,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",3.455,3.18,3.41,0.21,6.56,17013954.389557,48468,3.3602,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",3.21,3.25,3.15,3.2,0.04,1.27,8034114.98569,33176,3.1958,{"date":374,"open":375,"high":365,"low":376,"close":336,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",3.14,3.1,-0.055,-1.71,10625794.669303,40951,3.1787,{"date":383,"open":384,"high":385,"low":364,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",3.42,3.45,3.215,-0.225,-6.54,14198929.335389,40229,3.273,{"date":393,"open":394,"high":326,"low":395,"close":396,"change":147,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",3.58,3.43,3.44,-5.23,14990246.209039,40053,3.4951,{"date":402,"open":403,"high":263,"low":356,"close":404,"change":282,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",3.415,3.63,5.52,29039059.993537,58395,3.6278,{"date":410,"open":411,"high":385,"low":412,"close":396,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",3.435,3.2901,0.06,1.78,13746067.61685,34800,3.369,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":223,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",3.34,3.4891,3.285,3.38,1.5,14005487.59815,33270,3.3603,{"date":429,"open":420,"high":423,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",3.2801,3.33,-0.07,-2.06,9996546.045528,29097,3.3354,{"date":438,"open":439,"high":356,"low":365,"close":440,"change":413,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",3.305,3.4,1.8,13887113.579048,33580,3.3712,{"date":446,"open":440,"high":385,"low":335,"close":420,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":361},"2026-08-28",-0.1,-2.91,10560576.29452,28331,{"date":452,"open":453,"high":454,"low":384,"close":396,"change":68,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",3.515,3.5499,-1.43,10986829.334434,31521,3.4638,{"date":460,"open":461,"high":462,"low":395,"close":463,"change":432,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",3.51,3.55,3.49,-1.97,12978424.387149,33634,3.4883,{"date":469,"open":470,"high":326,"low":327,"close":471,"change":118,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",3.27,3.56,9.54,22516735.744261,45424,3.5052,{"date":477,"open":384,"high":396,"low":386,"close":365,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",-0.25,-7.14,15155115.150291,35813,3.2712,{"date":484,"open":485,"high":486,"low":344,"close":317,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",3.39,3.6299,0.16,4.79,22898467.94983,44946,3.5244,{"date":493,"open":440,"high":494,"low":470,"close":420,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":420},"2026-08-20",3.46,-0.16,-4.57,21375255.448957,40267,{"date":500,"open":501,"high":317,"low":337,"close":317,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",3.275,0.41,13.27,29902793.208829,53879,3.3556,{"date":508,"open":509,"high":376,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",3.03,2.92,3.09,-0.02,-0.64,16242252.52715,42128,2.9872,{"date":518,"open":519,"high":336,"low":520,"close":521,"change":68,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",3.12,3.08,3.11,-1.58,10575626.221646,26345,3.1243,{"date":527,"open":528,"high":439,"low":375,"close":336,"change":202,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",3.3,-4.53,10427408.644426,34450,3.1882,{"date":534,"open":335,"high":535,"low":470,"close":335,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",3.35,0.02,0.61,10644719.00761,24248,3.3116,{"date":542,"open":344,"high":423,"low":327,"close":543,"change":233,"percent_change":103,"volume":544,"transactions":545,"vwap":546},"2026-08-12",3.29,10223511.670403,38376,3.2957,{"date":548,"open":549,"high":384,"low":470,"close":535,"change":413,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",3.32,1.82,10954451.571421,37814,3.3365,{"date":555,"open":367,"high":556,"low":337,"close":543,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",3.36,0.07,2.17,13964403.044574,42086,3.2857,{"date":563,"open":564,"high":565,"low":355,"close":345,"change":368,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",3.2541,3.265,1.26,9290620.604145,36802,3.2242,{"date":571,"open":572,"high":327,"low":573,"close":355,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",3.13,3.115,0.01,0.32,14686196.456993,43322,3.1684,{"date":580,"open":520,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",3.23,3.01,3.17,-0.14,-4.23,17330984.457451,60961,3.1453,{"date":590,"open":565,"high":556,"low":364,"close":335,"change":591,"percent_change":240,"volume":592,"transactions":593,"vwap":594},"2026-08-04",0.13,21401071.422481,61623,3.3028,{"date":596,"open":509,"high":367,"low":597,"close":355,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",3,0.18,6,14641053.038373,52298,3.1431,{"date":604,"open":511,"high":605,"low":606,"close":597,"change":264,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",3.105,2.95,-1.32,15244932.621372,43213,2.9926,{"date":612,"open":613,"high":614,"low":606,"close":614,"change":557,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",2.99,3.04,2.36,10265391.296235,28447,3.0084,{"date":620,"open":509,"high":511,"low":621,"close":128,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",2.945,-0.08,-2.62,17802051.647436,40976,3.0065,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":368,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",2.975,3.05,2.86,1.33,24293879.427884,41078,2.9816,{"date":637,"open":509,"high":572,"low":613,"close":582,"change":223,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",1.69,21654944.921523,38920,3.0485,{"date":643,"open":614,"high":511,"low":510,"close":644,"change":68,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",2.96,-1.66,16481756.310914,31872,2.9854,{"date":650,"open":651,"high":509,"low":510,"close":582,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",2.925,0.03,1.01,18769261.824144,32919,2.981,{"date":658,"open":614,"high":659,"low":128,"close":660,"change":447,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",3.07,2.98,-3.25,15209127.374225,30912,3.0047,{"date":666,"open":667,"high":520,"low":667,"close":520,"change":282,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",2.9,6.57,14868157.999747,35089,3.0331,{"date":673,"open":621,"high":674,"low":675,"close":676,"change":377,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",2.955,2.84,2.89,-1.87,20807965.640753,48905,2.9064,{"date":682,"open":644,"high":683,"low":684,"close":621,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":621},"2026-07-17",3.02,2.93,-0.075,-2.48,19280400,{"date":689,"open":365,"high":470,"low":629,"close":683,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":683},"2026-07-16",-0.29,-8.76,40174600,{"date":694,"open":344,"high":396,"low":325,"close":335,"change":174,"percent_change":695,"volume":696,"transactions":9,"vwap":335},"2026-07-15",-0.9,19429100,{"date":698,"open":543,"high":423,"low":699,"close":420,"change":368,"percent_change":700,"volume":701,"transactions":9,"vwap":420},"2026-07-14",3.205,1.21,25658500,{"date":703,"open":453,"high":316,"low":704,"close":528,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":528},"2026-07-13",3.271,-0.26,-7.3,24497700,{"date":709,"open":710,"high":710,"low":396,"close":471,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":471},"2026-07-10",3.8,-0.2,-5.32,20808200,{"date":715,"open":716,"high":272,"low":260,"close":89,"change":368,"percent_change":717,"volume":718,"transactions":9,"vwap":89},"2026-07-09",3.725,1.08,22293600,{"date":720,"open":721,"high":722,"low":404,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-08",3.72,3.808,-0.12,-3.12,22705600,{"date":727,"open":16,"high":298,"low":728,"close":729,"change":723,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-07",3.81,3.84,-3.03,28855600,{"date":733,"open":734,"high":240,"low":289,"close":232,"change":487,"percent_change":735,"volume":736,"transactions":9,"vwap":232},"2026-07-06",3.78,4.21,38065200,{"date":738,"open":739,"high":740,"low":263,"close":710,"change":591,"percent_change":316,"volume":741,"transactions":9,"vwap":710},"2026-07-02",3.745,3.91,32636300,{"date":743,"open":280,"high":251,"low":281,"close":744,"change":745,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-01",3.67,0,35726800,{"date":748,"open":749,"high":721,"low":750,"close":744,"change":512,"percent_change":751,"volume":752,"transactions":9,"vwap":744},"2026-06-30",3.678,3.57,-0.54,23160000,{"date":754,"open":755,"high":273,"low":462,"close":260,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":260},"2026-06-29",3.615,0.17,4.83,22932800,{"date":760,"open":543,"high":761,"low":762,"close":763,"change":598,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-26",3.62,3.282,3.52,5.39,42588000,{"date":767,"open":346,"high":423,"low":337,"close":420,"change":768,"percent_change":356,"volume":769,"transactions":9,"vwap":420},"2026-06-25",0.11,15633900,{"date":771,"open":367,"high":423,"low":336,"close":581,"change":557,"percent_change":772,"volume":773,"transactions":9,"vwap":581},"2026-06-24",2.22,15504600,{"date":775,"open":776,"high":470,"low":511,"close":336,"change":512,"percent_change":777,"volume":778,"transactions":9,"vwap":336},"2026-06-23",3.095,-0.63,11169400,{"date":780,"open":367,"high":549,"low":521,"close":355,"change":68,"percent_change":781,"volume":782,"transactions":9,"vwap":355},"2026-06-22",-1.55,14444900,{"date":784,"open":355,"high":325,"low":521,"close":581,"change":169,"percent_change":785,"volume":786,"transactions":9,"vwap":581},"2026-06-18",3.86,24853700,{"date":788,"open":355,"high":420,"low":659,"close":521,"change":432,"percent_change":789,"volume":790,"transactions":9,"vwap":521},"2026-06-17",-2.2,22173100,{"date":792,"open":470,"high":420,"low":336,"close":355,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":355},"2026-06-16",-0.11,-3.34,15477000,{"date":797,"open":528,"high":485,"low":581,"close":543,"change":310,"percent_change":798,"volume":799,"transactions":9,"vwap":543},"2026-06-15",4.44,15393600,{"date":801,"open":367,"high":802,"low":519,"close":366,"change":745,"percent_change":745,"volume":803,"transactions":9,"vwap":366},"2026-06-12",3.295,14804700,{"date":805,"open":597,"high":336,"low":606,"close":366,"change":768,"percent_change":761,"volume":806,"transactions":9,"vwap":366},"2026-06-11",25424800,{"date":808,"open":366,"high":325,"low":509,"close":614,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":614},"2026-06-10",-0.18,-5.59,19534900,{"date":813,"open":431,"high":463,"low":572,"close":345,"change":447,"percent_change":814,"volume":815,"transactions":9,"vwap":345},"2026-06-09",-3.01,17850900,{"date":817,"open":384,"high":384,"low":325,"close":549,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":549},"2026-06-08",0.005,0.15,15796600,{"date":822,"open":404,"high":263,"low":699,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",3.315,-0.485,-12.76,26943900,{"date":828,"open":396,"high":251,"low":396,"close":710,"change":74,"percent_change":829,"volume":830,"transactions":9,"vwap":710},"2026-06-04",9.51,38926300,{"date":832,"open":316,"high":316,"low":344,"close":833,"change":584,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-03",3.47,-3.88,18499200,{"date":837,"open":838,"high":19,"low":750,"close":281,"change":809,"percent_change":839,"volume":840,"transactions":9,"vwap":281},"2026-06-02",3.68,-4.75,20861600,{"date":842,"open":843,"high":844,"low":385,"close":19,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":19},"2026-06-01",3.53,3.85,0.2,5.57,30989100,{"date":849,"open":396,"high":838,"low":535,"close":326,"change":819,"percent_change":850,"volume":851,"transactions":9,"vwap":326},"2026-05-29",4.36,29983600,{"date":853,"open":376,"high":854,"low":520,"close":396,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":396},"2026-05-28",3.48,0.27,8.52,24723300,{"date":859,"open":860,"high":470,"low":667,"close":583,"change":845,"percent_change":861,"volume":862,"transactions":9,"vwap":583},"2026-05-27",2.94,6.73,26463000,{"date":864,"open":509,"high":375,"low":865,"close":128,"change":264,"percent_change":866,"volume":867,"transactions":9,"vwap":128},"2026-05-26",2.91,-1.33,29619800,{"date":869,"open":776,"high":583,"low":660,"close":582,"change":447,"percent_change":870,"volume":871,"transactions":9,"vwap":582},"2026-05-22",-3.22,14023400,{"date":873,"open":510,"high":375,"low":874,"close":521,"change":819,"percent_change":875,"volume":876,"transactions":9,"vwap":521},"2026-05-21",2.882,5.07,13174300,{"date":878,"open":631,"high":597,"low":879,"close":644,"change":768,"percent_change":785,"volume":880,"transactions":9,"vwap":644},"2026-05-20",2.81,13162500,{"date":882,"open":883,"high":676,"low":27,"close":884,"change":264,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-19",2.87,2.85,-1.38,16011100,{"date":888,"open":510,"high":606,"low":889,"close":676,"change":264,"percent_change":890,"volume":891,"transactions":9,"vwap":676},"2026-05-18",2.82,-1.37,19169500,{"date":893,"open":597,"high":630,"low":510,"close":684,"change":793,"percent_change":894,"volume":895,"transactions":9,"vwap":684},"2026-05-15",-3.62,17432100,{"date":897,"open":572,"high":699,"low":509,"close":614,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":614},"2026-05-14",-0.01,-0.33,15009900,{"date":902,"open":519,"high":366,"low":630,"close":630,"change":447,"percent_change":903,"volume":904,"transactions":9,"vwap":630},"2026-05-13",-3.17,13643800,{"date":906,"open":364,"high":581,"low":907,"close":366,"change":793,"percent_change":908,"volume":909,"transactions":9,"vwap":366},"2026-05-12",3.06,-3.37,14572500,{"date":911,"open":346,"high":912,"low":346,"close":327,"change":233,"percent_change":913,"volume":914,"transactions":9,"vwap":327},"2026-05-11",3.445,-1.81,14017300,{"date":916,"open":528,"high":535,"low":367,"close":549,"change":223,"percent_change":917,"volume":918,"transactions":9,"vwap":549},"2026-05-08",1.53,13648200,{"date":920,"open":344,"high":763,"low":921,"close":470,"change":495,"percent_change":922,"volume":923,"transactions":9,"vwap":470},"2026-05-07",3.261,-4.66,12063400,{"date":925,"open":337,"high":396,"low":375,"close":395,"change":413,"percent_change":414,"volume":926,"transactions":9,"vwap":395},"2026-05-06",17691400,{"date":928,"open":763,"high":929,"low":549,"close":344,"change":202,"percent_change":930,"volume":931,"transactions":9,"vwap":344},"2026-05-05",3.558,-4.26,13484700,{"date":933,"open":440,"high":462,"low":485,"close":763,"change":591,"percent_change":308,"volume":934,"transactions":9,"vwap":763},"2026-05-04",10360000,{"date":936,"open":494,"high":317,"low":556,"close":485,"change":432,"percent_change":937,"volume":938,"transactions":9,"vwap":485},"2026-05-01",-2.02,12298000,{"date":940,"open":431,"high":326,"low":501,"close":494,"change":487,"percent_change":941,"volume":942,"transactions":9,"vwap":494},"2026-04-30",4.85,13200200,{"date":944,"open":344,"high":485,"low":367,"close":528,"change":793,"percent_change":945,"volume":946,"transactions":9,"vwap":528},"2026-04-29",-3.23,12199500,{"date":948,"open":395,"high":949,"low":423,"close":356,"change":432,"percent_change":950,"volume":951,"transactions":9,"vwap":356},"2026-04-28",3.495,-2.01,8921800,{"date":953,"open":494,"high":326,"low":396,"close":854,"change":174,"percent_change":954,"volume":955,"transactions":9,"vwap":854},"2026-04-27",-0.85,10968100,{"date":957,"open":317,"high":750,"low":494,"close":461,"change":574,"percent_change":318,"volume":958,"transactions":9,"vwap":461},"2026-04-24",9351100,{"date":960,"open":260,"high":961,"low":395,"close":317,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":317},"2026-04-23",3.71,-0.23,-6.17,11271100,{"date":966,"open":761,"high":250,"low":281,"close":250,"change":756,"percent_change":212,"volume":967,"transactions":9,"vwap":250},"2026-04-22",10282000,{"date":969,"open":263,"high":970,"low":462,"close":471,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":471},"2026-04-21",3.739,-0.13,-3.52,11887800,{"date":975,"open":976,"high":710,"low":289,"close":260,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":260},"2026-04-20",3.705,-0.09,-2.38,9830100,{"date":981,"open":273,"high":982,"low":961,"close":734,"change":598,"percent_change":983,"volume":984,"transactions":9,"vwap":734},"2026-04-17",3.88,5,14319000,{"date":986,"open":844,"high":272,"low":843,"close":987,"change":202,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-16",3.6,-4,16375600,{"date":991,"open":750,"high":992,"low":471,"close":992,"change":357,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-15",3.75,5.93,12882900,{"date":996,"open":463,"high":462,"low":997,"close":316,"change":169,"percent_change":461,"volume":998,"transactions":9,"vwap":316},"2026-04-14",3.465,9066800,{"date":1000,"open":365,"high":395,"low":581,"close":384,"change":310,"percent_change":20,"volume":1001,"transactions":9,"vwap":384},"2026-04-13",8786900,{"date":1003,"open":549,"high":423,"low":346,"close":325,"change":174,"percent_change":1004,"volume":1005,"transactions":9,"vwap":325},"2026-04-10",-0.91,8619100,{"date":1007,"open":431,"high":396,"low":470,"close":335,"change":622,"percent_change":1008,"volume":1009,"transactions":9,"vwap":335},"2026-04-09",-2.36,8766000,{"date":1011,"open":485,"high":354,"low":543,"close":485,"change":845,"percent_change":1012,"volume":1013,"transactions":9,"vwap":485},"2026-04-08",6.27,15677000,{"date":1015,"open":573,"high":367,"low":614,"close":337,"change":368,"percent_change":369,"volume":1016,"transactions":9,"vwap":337},"2026-04-07",10453900,{"date":1018,"open":519,"high":345,"low":521,"close":366,"change":368,"percent_change":1019,"volume":1020,"transactions":9,"vwap":366},"2026-04-06",1.29,8413500,{"date":1022,"open":860,"high":572,"low":684,"close":521,"change":223,"percent_change":1023,"volume":1024,"transactions":9,"vwap":521},"2026-04-02",1.63,9290500,{"date":1026,"open":572,"high":364,"low":614,"close":907,"change":898,"percent_change":899,"volume":1027,"transactions":9,"vwap":907},"2026-04-01",10859700,{"date":1029,"open":667,"high":659,"low":667,"close":659,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":659},"2026-03-31",0.23,8.1,13923300,{"date":1034,"open":684,"high":1035,"low":1036,"close":675,"change":447,"percent_change":1037,"volume":1038,"transactions":9,"vwap":675},"2026-03-30",2.935,2.8,-3.4,16863800,{"date":1040,"open":511,"high":519,"low":865,"close":860,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":860},"2026-03-27",-0.21,-6.67,19287400,{"date":1045,"open":776,"high":327,"low":776,"close":366,"change":512,"percent_change":777,"volume":1046,"transactions":9,"vwap":366},"2026-03-26",9541300,{"date":1048,"open":386,"high":422,"low":521,"close":583,"change":745,"percent_change":745,"volume":1049,"transactions":9,"vwap":583},"2026-03-25",13551600,{"date":1051,"open":367,"high":364,"low":520,"close":583,"change":233,"percent_change":1052,"volume":1053,"transactions":9,"vwap":583},"2026-03-24",-1.86,13075800,{"date":1055,"open":365,"high":431,"low":345,"close":581,"change":512,"percent_change":1056,"volume":1057,"transactions":9,"vwap":581},"2026-03-23",-0.62,11203300,{"date":1059,"open":535,"high":384,"low":364,"close":365,"change":723,"percent_change":1060,"volume":1061,"transactions":9,"vwap":365},"2026-03-20",-3.56,26878000,{"date":1063,"open":581,"high":385,"low":364,"close":344,"change":223,"percent_change":1064,"volume":1065,"transactions":9,"vwap":344},"2026-03-19",1.51,11311300,{"date":1067,"open":356,"high":317,"low":528,"close":549,"change":447,"percent_change":1068,"volume":1069,"transactions":9,"vwap":549},"2026-03-18",-2.92,14500300,{"date":1071,"open":485,"high":854,"low":556,"close":384,"change":652,"percent_change":1072,"volume":1073,"transactions":9,"vwap":384},"2026-03-17",0.88,10603900,{"date":1075,"open":385,"high":1076,"low":344,"close":485,"change":174,"percent_change":1077,"volume":1078,"transactions":9,"vwap":485},"2026-03-16",3.505,-0.88,10458300,{"date":1080,"open":535,"high":763,"low":1081,"close":384,"change":591,"percent_change":16,"volume":1082,"transactions":9,"vwap":384},"2026-03-13",3.345,14409900,{"date":1084,"open":440,"high":440,"low":345,"close":543,"change":495,"percent_change":1085,"volume":1086,"transactions":9,"vwap":543},"2026-03-12",-4.64,18345400,{"date":1088,"open":396,"high":471,"low":420,"close":385,"change":574,"percent_change":318,"volume":1089,"transactions":9,"vwap":385},"2026-03-11",14397900,{"date":1091,"open":463,"high":750,"low":440,"close":396,"change":432,"percent_change":1092,"volume":1093,"transactions":9,"vwap":396},"2026-03-10",-1.99,10074000,{"date":1095,"open":431,"high":316,"low":543,"close":461,"change":223,"percent_change":1096,"volume":1097,"transactions":9,"vwap":461},"2026-03-09",1.45,12799000,{"date":1099,"open":833,"high":843,"low":423,"close":494,"change":622,"percent_change":1100,"volume":1101,"transactions":9,"vwap":494},"2026-03-06",-2.26,12183800,{"date":1103,"open":462,"high":838,"low":494,"close":316,"change":447,"percent_change":1104,"volume":1105,"transactions":9,"vwap":316},"2026-03-05",-2.75,14054500,{"date":1107,"open":987,"high":89,"low":843,"close":1108,"change":53,"percent_change":889,"volume":1109,"transactions":9,"vwap":1108},"2026-03-04",3.64,16256000,{"date":1111,"open":494,"high":281,"low":396,"close":316,"change":977,"percent_change":686,"volume":1112,"transactions":9,"vwap":316},"2026-03-03",12569200,{"date":1114,"open":854,"high":961,"low":494,"close":404,"change":264,"percent_change":1115,"volume":1116,"transactions":9,"vwap":404},"2026-03-02",-1.09,14003600,{"date":1118,"open":280,"high":721,"low":750,"close":744,"change":447,"percent_change":1119,"volume":1120,"transactions":9,"vwap":744},"2026-02-27",-2.65,14612400,{"date":1122,"open":838,"high":19,"low":750,"close":1123,"change":745,"percent_change":745,"volume":1124,"transactions":9,"vwap":1123},"2026-02-26",3.77,16935000,{"date":1126,"open":740,"high":1127,"low":1128,"close":1123,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1123},"2026-02-25",4.08,3.751,0.24,6.8,44549900,{"date":1133,"open":485,"high":987,"low":423,"close":843,"change":169,"percent_change":763,"volume":1134,"transactions":9,"vwap":843},"2026-02-24",15892600,{"date":1136,"open":440,"high":471,"low":431,"close":356,"change":898,"percent_change":690,"volume":1137,"transactions":9,"vwap":356},"2026-02-23",14500900,{"date":1139,"open":1108,"high":263,"low":423,"close":384,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":384},"2026-02-20",-0.3,-8.06,18917500,{"date":1144,"open":494,"high":250,"low":912,"close":721,"change":282,"percent_change":1145,"volume":1146,"transactions":9,"vwap":721},"2026-02-19",5.38,20317900,{"date":1148,"open":907,"high":316,"low":660,"close":843,"change":557,"percent_change":300,"volume":1149,"transactions":9,"vwap":843},"2026-02-18",38592800,{"date":1151,"open":854,"high":463,"low":335,"close":494,"change":174,"percent_change":1152,"volume":1153,"transactions":9,"vwap":494},"2026-02-17",-0.86,17316000,{"date":1155,"open":987,"high":721,"low":385,"close":463,"change":977,"percent_change":1156,"volume":1157,"transactions":9,"vwap":463},"2026-02-13",-2.51,16161000,{"date":1159,"open":273,"high":992,"low":463,"close":394,"change":971,"percent_change":1160,"volume":1161,"transactions":9,"vwap":394},"2026-02-12",-3.5,19051500,{"date":1163,"open":1164,"high":982,"low":1108,"close":961,"change":584,"percent_change":1165,"volume":1166,"transactions":9,"vwap":961},"2026-02-11",3.87,-3.64,24045200,{"date":1168,"open":1169,"high":1170,"low":729,"close":844,"change":971,"percent_change":1171,"volume":1172,"transactions":9,"vwap":844},"2026-02-10",4.0050001,4.089,-3.27,11126700,{"date":1174,"open":16,"high":297,"low":844,"close":242,"change":745,"percent_change":745,"volume":1175,"transactions":9,"vwap":242},"2026-02-09",14183600,{"date":1177,"open":273,"high":1178,"low":260,"close":242,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":242},"2026-02-06",4.02,0.42,11.8,26273100,{"date":1183,"open":19,"high":1184,"low":316,"close":471,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":471},"2026-02-05",3.875,-0.34,-8.72,40627200,{"date":1189,"open":222,"high":1190,"low":961,"close":272,"change":711,"percent_change":1191,"volume":1192,"transactions":9,"vwap":272},"2026-02-04",4.125,-4.88,36835900,{"date":1194,"open":1195,"high":1196,"low":232,"close":1197,"change":622,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-03",4.215,4.285,4.1,-1.91,23496500,{"date":1201,"open":222,"high":1202,"low":1127,"close":220,"change":898,"percent_change":1203,"volume":1204,"transactions":9,"vwap":220},"2026-02-02",4.26,-0.24,17443800,{"date":1206,"open":1207,"high":1208,"low":209,"close":17,"change":971,"percent_change":814,"volume":1209,"transactions":9,"vwap":17},"2026-01-30",4.265,4.345,19769400,{"date":1211,"open":798,"high":1212,"low":1213,"close":1214,"change":202,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-29",4.48,4.3,4.32,-3.36,17455900,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":971,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-28",4.64,4.415,4.47,-2.83,16212500,{"date":1225,"open":1219,"high":1226,"low":1227,"close":189,"change":574,"percent_change":1228,"volume":1229,"transactions":9,"vwap":189},"2026-01-27",4.74,4.485,0.22,15855800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":584,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-26",4.71,4.72,4.55,4.59,-2.96,15464200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":962,"percent_change":1085,"volume":1244,"transactions":9,"vwap":1243},"2026-01-23",4.902,4.96,4.7,4.73,18328700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1241,"change":328,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1241},"2026-01-22",4.65,5.24,4.62,7.59,36434600,{"date":1253,"open":1220,"high":1254,"low":1255,"close":1256,"change":357,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-21",4.675,4.35,4.61,4.77,26949500,{"date":1260,"open":1261,"high":1234,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-20",4.46,4.39,4.4,-0.27,-5.78,22287800,{"date":1268,"open":1247,"high":1269,"low":1234,"close":1270,"change":652,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-16",4.88,4.67,0.65,21430700,{"date":1274,"open":941,"high":1275,"low":201,"close":1219,"change":1041,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1219},"2026-01-15",4.87,-4.33,19182700,{"date":1279,"open":1249,"high":1275,"low":1256,"close":941,"change":487,"percent_change":356,"volume":1280,"transactions":9,"vwap":941},"2026-01-14",16954800,{"date":1282,"open":1269,"high":1241,"low":201,"close":1283,"change":723,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-13",4.69,-2.49,18996400,{"date":1287,"open":1288,"high":1289,"low":1233,"close":198,"change":819,"percent_change":345,"volume":1290,"transactions":9,"vwap":198},"2026-01-12",4.76,4.98,24699500,{"date":1292,"open":212,"high":1293,"low":1249,"close":1294,"change":264,"percent_change":954,"volume":1295,"transactions":9,"vwap":1294},"2026-01-09",4.815,4.66,15381300,{"date":1297,"open":1298,"high":1298,"low":1247,"close":1242,"change":495,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1242},"2026-01-08",4.795,-3.29,17187200,{"date":1302,"open":1303,"high":983,"low":1304,"close":1305,"change":118,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-07",4.555,4.544,4.86,6.81,33116700,{"date":1309,"open":850,"high":1294,"low":1255,"close":1234,"change":598,"percent_change":222,"volume":1310,"transactions":9,"vwap":1234},"2026-01-06",23178000,{"date":1312,"open":1202,"high":1313,"low":1314,"close":1315,"change":756,"percent_change":298,"volume":1316,"transactions":9,"vwap":1315},"2026-01-05",4.42,4.25,4.37,17617900,{"date":1318,"open":231,"high":190,"low":222,"close":18,"change":768,"percent_change":1319,"volume":1320,"transactions":9,"vwap":18},"2026-01-02",2.69,16227200,{"date":1322,"open":1197,"high":1323,"low":298,"close":240,"change":512,"percent_change":1324,"volume":1325,"transactions":9,"vwap":240},"2025-12-31",4.14,-0.49,15217400,{"date":1327,"open":1328,"high":735,"low":1197,"close":1329,"change":512,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-30",4.15,4.11,-0.48,18023800,{"date":1333,"open":220,"high":1334,"low":1329,"close":243,"change":723,"percent_change":1335,"volume":1336,"transactions":9,"vwap":243},"2025-12-29",4.31,-2.82,24567500,{"date":1338,"open":1339,"high":1339,"low":190,"close":1314,"change":202,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1314},"2025-12-26",4.41,-3.41,15948600,{"date":1343,"open":1255,"high":1344,"low":1213,"close":1263,"change":368,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1263},"2025-12-24",4.43,0.92,9422200,{"date":1348,"open":1349,"high":200,"low":220,"close":850,"change":264,"percent_change":1004,"volume":1350,"transactions":9,"vwap":850},"2025-12-23",4.33,26036000,{"date":1352,"open":850,"high":1353,"low":1213,"close":1263,"change":310,"percent_change":543,"volume":1354,"transactions":9,"vwap":1263},"2025-12-22",4.53,24629000,{"date":1356,"open":1357,"high":1353,"low":1314,"close":1202,"change":809,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1202},"2025-12-19",4.51,-4.05,55008600,{"date":1361,"open":1288,"high":1241,"low":798,"close":798,"change":1203,"percent_change":1362,"volume":1363,"transactions":9,"vwap":798},"2025-12-18",-5.13,31684800,{"date":1365,"open":1357,"high":1366,"low":1212,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-12-17",5.01,4.68,0.48,11.43,65554800,{"date":1372,"open":1373,"high":1349,"low":1323,"close":18,"change":745,"percent_change":745,"volume":1374,"transactions":9,"vwap":18},"2025-12-16",4.155,13617200,{"date":1376,"open":1208,"high":850,"low":1377,"close":18,"change":971,"percent_change":1378,"volume":1379,"transactions":9,"vwap":18},"2025-12-15",4.144,-3,17415100,{"date":1381,"open":1382,"high":1219,"low":1334,"close":1349,"change":478,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1349},"2025-12-12",4.57,-5.46,17978300,{"date":1386,"open":1242,"high":1387,"low":1382,"close":1388,"change":147,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-11",4.805,4.58,-3.98,13575800,{"date":1392,"open":1288,"high":1393,"low":1394,"close":1257,"change":745,"percent_change":745,"volume":1395,"transactions":9,"vwap":1257},"2025-12-10",4.905,4.655,13683600,{"date":1397,"open":1243,"high":1393,"low":1256,"close":1257,"change":68,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1257},"2025-12-09",-1.04,17743300,{"date":1401,"open":1402,"high":1403,"low":1367,"close":1404,"change":768,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-08",4.975,5.09,4.82,2.34,34939600,{"date":1408,"open":1275,"high":1269,"low":1270,"close":1232,"change":1041,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1232},"2025-12-05",-4.27,17128100,{"date":1412,"open":201,"high":1413,"low":1388,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-04",4.94,4.92,0.26,5.58,19905600,{"date":1419,"open":1315,"high":1270,"low":1349,"close":1294,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1294},"2025-12-03",0.34,7.87,19822300,{"date":1424,"open":1315,"high":1425,"low":1334,"close":1214,"change":264,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1214},"2025-12-02",4.517,-0.92,17620900,{"date":1429,"open":1261,"high":1304,"low":850,"close":850,"change":1264,"percent_change":1430,"volume":1431,"transactions":9,"vwap":850},"2025-12-01",-5.83,18257400,{"date":1433,"open":1261,"high":1434,"low":1263,"close":201,"change":1228,"percent_change":1435,"volume":1436,"transactions":9,"vwap":201},"2025-11-28",4.645,4.99,10570800,{"date":1438,"open":1439,"high":1212,"low":1213,"close":1339,"change":368,"percent_change":1345,"volume":1440,"transactions":9,"vwap":1339},"2025-11-26",4.375,17253200,{"date":1442,"open":1443,"high":1339,"low":220,"close":1315,"change":368,"percent_change":1345,"volume":1444,"transactions":9,"vwap":1315},"2025-11-25",4.28,16245900,{"date":1446,"open":18,"high":1255,"low":1447,"close":1349,"change":487,"percent_change":729,"volume":1448,"transactions":9,"vwap":1349},"2025-11-24",4.145,17701800,{"date":1450,"open":740,"high":1202,"low":844,"close":231,"change":575,"percent_change":1451,"volume":1452,"transactions":9,"vwap":231},"2025-11-21",8.31,33632400,{"date":1454,"open":1328,"high":1315,"low":728,"close":844,"change":809,"percent_change":1455,"volume":1456,"transactions":9,"vwap":844},"2025-11-20",-4.47,38836000,{"date":1458,"open":209,"high":1459,"low":242,"close":253,"change":971,"percent_change":724,"volume":1460,"transactions":9,"vwap":253},"2025-11-19",4.22,27836700,{"date":1462,"open":1463,"high":1314,"low":232,"close":209,"change":368,"percent_change":1464,"volume":1465,"transactions":9,"vwap":209},"2025-11-18",4.025,0.97,25783000,{"date":1467,"open":243,"high":1443,"low":307,"close":222,"change":512,"percent_change":1330,"volume":1468,"transactions":9,"vwap":222},"2025-11-17",24751300,{"date":1470,"open":231,"high":1471,"low":243,"close":1323,"change":147,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1323},"2025-11-14",4.38,-4.39,31415400,{"date":1475,"open":1476,"high":1256,"low":1213,"close":1349,"change":21,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1349},"2025-11-13",4.54,-6.88,25689900,{"date":1480,"open":1233,"high":1481,"low":1476,"close":1247,"change":233,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1247},"2025-11-12",4.8,-1.27,23549400,{"date":1485,"open":1357,"high":1257,"low":1261,"close":1232,"change":845,"percent_change":1344,"volume":1486,"transactions":9,"vwap":1232},"2025-11-11",24526100,{"date":1488,"open":1489,"high":1241,"low":1221,"close":1357,"change":793,"percent_change":978,"volume":1490,"transactions":9,"vwap":1357},"2025-11-10",4.895,33369600,{"date":1492,"open":1493,"high":1219,"low":220,"close":1249,"change":745,"percent_change":745,"volume":1494,"transactions":9,"vwap":1249},"2025-11-07",4.5,52638100,{"date":1496,"open":1289,"high":1435,"low":189,"close":1249,"change":1185,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1249},"2025-11-06",-6.85,38326800,{"date":1500,"open":875,"high":1501,"low":1502,"close":1241,"change":264,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1241},"2025-11-05",5.195,4.855,-0.8,57423900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":983,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":983},"2025-11-04",5.2,5.32,4.97,-0.44,-8.09,43371800,{"date":1514,"open":846,"high":1515,"low":1516,"close":1517,"change":622,"percent_change":234,"volume":1518,"transactions":9,"vwap":1517},"2025-11-03",5.76,5.33,5.44,48329800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":405,"change":971,"percent_change":1524,"volume":1525,"transactions":9,"vwap":405},"2025-10-31",5.7,5.736,5.41,-2.3,43304100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-30",5.68,5.84,5.63,5.65,-0.22,-3.75,33371600,{"date":1536,"open":1537,"high":1538,"low":1528,"close":1539,"change":264,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-29",5.99,6.1,5.87,-0.68,43607100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":113,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-28",6.22,6.25,5.85,5.91,-6.19,38643300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1415,"percent_change":1213,"volume":1556,"transactions":9,"vwap":1555},"2025-10-27",6.15,6.5,5.935,6.3,55252500,{"date":1558,"open":1559,"high":1552,"low":1560,"close":1561,"change":118,"percent_change":1523,"volume":1562,"transactions":9,"vwap":1561},"2025-10-24",5.94,5.724,6.04,39056800,{"date":1564,"open":1565,"high":1566,"low":1530,"close":1567,"change":512,"percent_change":290,"volume":1568,"transactions":9,"vwap":1567},"2025-10-23",5.74,5.89,5.73,35164400,{"date":1570,"open":1571,"high":1572,"low":1416,"close":1573,"change":191,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-22",6.07,6.31,5.75,-5.89,45277000,{"date":1577,"open":1578,"high":1579,"low":599,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-10-21",6.655,6.698,6.11,-0.57,-8.53,58243200,{"date":1585,"open":1544,"high":26,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-20",6.21,6.68,0.82,13.99,90054900,{"date":1592,"open":1552,"high":1545,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-17",5.81,5.86,-0.5,-7.86,70191200,{"date":1599,"open":1600,"high":1601,"low":1545,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-10-16",6.79,7.04,6.36,-0.43,-6.33,229692500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1600,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1600},"2025-10-15",6.05,6.82,6.01,0.9,15.28,180161300,{"date":1615,"open":1508,"high":599,"low":875,"close":1566,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1566},"2025-10-14",0.36,6.51,104026800,{"date":1620,"open":405,"high":846,"low":1621,"close":1622,"change":357,"percent_change":16,"volume":1623,"transactions":9,"vwap":1622},"2025-10-13",5.25,5.53,57007800,{"date":1625,"open":1561,"high":1626,"low":1627,"close":1508,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1508},"2025-10-10",6.2,5.3,-0.59,-9.98,60530300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1547,"change":809,"percent_change":1236,"volume":1636,"transactions":9,"vwap":1547},"2025-10-09",6.145,6.18,5.705,51030100,{"date":1638,"open":1621,"high":1555,"low":199,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-08",6.09,0.86,16.44,94203500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1140,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-07",5.55,5.6,5.11,5.23,-5.42,34119700,{"date":1652,"open":1646,"high":1521,"low":1653,"close":1622,"change":368,"percent_change":152,"volume":1654,"transactions":9,"vwap":1622},"2025-10-06",5.5,34740600,{"date":1656,"open":1646,"high":1521,"low":1657,"close":1658,"change":174,"percent_change":751,"volume":1659,"transactions":9,"vwap":1658},"2025-10-03",5.34,5.49,49126400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":405,"change":1179,"percent_change":1665,"volume":1666,"transactions":9,"vwap":405},"2025-10-02",5.21,5.61,5.115,8.24,58334700,{"date":1668,"open":1669,"high":1648,"low":1670,"close":1671,"change":1228,"percent_change":1357,"volume":1672,"transactions":9,"vwap":1671},"2025-10-01",4.825,4.803,5.1,43900000,{"date":1674,"open":941,"high":1269,"low":1243,"close":1269,"change":174,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1269},"2025-09-30",-0.61,28881800,{"date":1678,"open":1679,"high":983,"low":1242,"close":1680,"change":282,"percent_change":253,"volume":1681,"transactions":9,"vwap":1680},"2025-09-29",4.775,4.91,40995500,{"date":1683,"open":1249,"high":1243,"low":1382,"close":1233,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1233},"2025-09-26",0.09,1.94,39343200,{"date":1688,"open":1288,"high":1404,"low":1388,"close":201,"change":478,"percent_change":1689,"volume":1690,"transactions":9,"vwap":201},"2025-09-25",-5.12,47211900,{"date":1692,"open":1269,"high":1693,"low":757,"close":1269,"change":557,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1269},"2025-09-24",5.17,1.46,42205200,{"date":1697,"open":1366,"high":1698,"low":1481,"close":198,"change":347,"percent_change":1340,"volume":1699,"transactions":9,"vwap":198},"2025-09-23",5.13,40399600,{"date":1701,"open":1702,"high":1703,"low":1414,"close":1289,"change":557,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1289},"2025-09-22",5.12,5.265,1.43,29922900,{"date":1707,"open":1435,"high":1708,"low":1305,"close":1680,"change":512,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1680},"2025-09-19",5.15,-0.41,53313500,{"date":1712,"open":1481,"high":1509,"low":488,"close":1713,"change":1228,"percent_change":1270,"volume":1714,"transactions":9,"vwap":1713},"2025-09-18",4.93,25034900,{"date":1716,"open":1387,"high":1717,"low":1382,"close":1232,"change":971,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1232},"2025-09-17",4.89,-2.69,28415200,{"date":1721,"open":198,"high":1414,"low":1294,"close":1722,"change":557,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-09-16",4.84,1.47,21422800,{"date":1726,"open":1713,"high":1403,"low":1270,"close":1257,"change":233,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1257},"2025-09-15",-1.24,20913700,{"date":1730,"open":1241,"high":983,"low":1481,"close":757,"change":512,"percent_change":1709,"volume":1731,"transactions":9,"vwap":757},"2025-09-12",17162500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":941,"change":118,"percent_change":1737,"volume":1738,"transactions":9,"vwap":941},"2025-09-11",4.56,5.05,4.545,6.83,32111200,{"date":1740,"open":1226,"high":1226,"low":1357,"close":1476,"change":495,"percent_change":1037,"volume":1741,"transactions":9,"vwap":1476},"2025-09-10",15881200,{"date":1743,"open":189,"high":1232,"low":1234,"close":1242,"change":299,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1242},"2025-09-09",1.73,13282400,{"date":1747,"open":1367,"high":488,"low":1388,"close":1249,"change":574,"percent_change":1228,"volume":1748,"transactions":9,"vwap":1249},"2025-09-08",15260400,{"date":1750,"open":1388,"high":1294,"low":1751,"close":1256,"change":1684,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1256},"2025-09-05",4.45,1.99,13757700,{"date":1755,"open":189,"high":1249,"low":1261,"close":1756,"change":793,"percent_change":978,"volume":1757,"transactions":9,"vwap":1756},"2025-09-04",4.52,14775700,{"date":1759,"open":1233,"high":1404,"low":1234,"close":201,"change":174,"percent_change":513,"volume":1760,"transactions":9,"vwap":201},"2025-09-03",12646800,{"date":1762,"open":189,"high":1257,"low":1763,"close":1294,"change":264,"percent_change":954,"volume":1764,"transactions":9,"vwap":1294},"2025-09-02",4.525,12483800,{"date":1766,"open":1767,"high":1489,"low":201,"close":1242,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1242},"2025-08-29",4.835,-0.165,-3.39,15124800,{"date":1772,"open":1773,"high":1366,"low":757,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-08-28",4.9,4.865,-0.025,-0.51,12751400,{"date":1779,"open":1275,"high":1413,"low":1669,"close":1717,"change":413,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1717},"2025-08-27",1.24,11503100,{"date":1783,"open":1275,"high":1713,"low":1481,"close":757,"change":745,"percent_change":745,"volume":1784,"transactions":9,"vwap":757},"2025-08-26",11382300,{"date":1786,"open":983,"high":1787,"low":757,"close":757,"change":793,"percent_change":1788,"volume":1789,"transactions":9,"vwap":757},"2025-08-25",5.03,-2.23,15935300,{"date":1791,"open":1481,"high":1693,"low":212,"close":1413,"change":487,"percent_change":535,"volume":1792,"transactions":9,"vwap":1413},"2025-08-22",20025800,{"date":1794,"open":1257,"high":1717,"low":1233,"close":212,"change":574,"percent_change":357,"volume":1795,"transactions":9,"vwap":212},"2025-08-21",14600500,{"date":1797,"open":1366,"high":1403,"low":1243,"close":1257,"change":21,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1257},"2025-08-20",-6.29,24970700,{"date":1801,"open":1622,"high":1802,"low":1403,"close":1403,"change":1603,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1403},"2025-08-19",5.54,-7.79,20377300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":405,"change":478,"percent_change":1276,"volume":1810,"transactions":9,"vwap":405},"2025-08-18",5.72,5.735,5.45,17054700,{"date":1812,"open":1813,"high":1529,"low":405,"close":1814,"change":591,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-15",5.64,5.77,2.3,14884700,{"date":1818,"open":1809,"high":1819,"low":1523,"close":1813,"change":233,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-08-14",5.69,-1.05,15607400,{"date":1823,"open":1622,"high":1824,"low":405,"close":1521,"change":318,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1521},"2025-08-13",5.82,5.36,23560900,{"date":1828,"open":1829,"high":1653,"low":1830,"close":1523,"change":169,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1523},"2025-08-12",5.355,5.29,2.27,16548000,{"date":1834,"open":1627,"high":1802,"low":1507,"close":1830,"change":432,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1830},"2025-08-11",-1.31,18672600,{"date":1838,"open":1809,"high":1416,"low":1839,"close":1825,"change":68,"percent_change":1426,"volume":1840,"transactions":9,"vwap":1825},"2025-08-08",5.35,12058000,{"date":1842,"open":1843,"high":1819,"low":1844,"close":1523,"change":432,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1523},"2025-08-07",5.545,5.4,-1.28,14342000,{"date":1848,"open":1849,"high":1658,"low":1850,"close":1851,"change":68,"percent_change":695,"volume":1852,"transactions":9,"vwap":1851},"2025-08-06",5.415,5.28,5.48,18092300,{"date":1854,"open":1554,"high":1855,"low":1523,"close":1622,"change":1264,"percent_change":922,"volume":1856,"transactions":9,"vwap":1622},"2025-08-05",5.96,35713600,{"date":1858,"open":1593,"high":1859,"low":1860,"close":1861,"change":169,"percent_change":123,"volume":1862,"transactions":9,"vwap":1861},"2025-08-04",5.92,5.66,5.8,18704200,{"date":1864,"open":1865,"high":1824,"low":1866,"close":1528,"change":1264,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1528},"2025-08-01",5.62,5.575,-4.54,18032400,{"date":1870,"open":1871,"high":1639,"low":1872,"close":1873,"change":310,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-07-31",5.855,5.785,5.95,2.41,21995600,{"date":1877,"open":1878,"high":1626,"low":1521,"close":1593,"change":584,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1593},"2025-07-30",6.08,-2.35,20497300,{"date":1882,"open":1883,"high":1884,"low":1594,"close":1873,"change":191,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1873},"2025-07-29",6.275,6.28,-5.71,23880000,{"date":1888,"open":1889,"high":1890,"low":1626,"close":1572,"change":809,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1572},"2025-07-28",6.66,6.685,-2.77,25013100,{"date":1894,"open":1626,"high":1553,"low":993,"close":1895,"change":1030,"percent_change":744,"volume":1896,"transactions":9,"vwap":1895},"2025-07-25",6.49,23778000,{"date":1898,"open":1899,"high":1900,"low":1545,"close":1901,"change":347,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-24",6.43,6.555,6.26,-2.64,22935200,{"date":1905,"open":1906,"high":1907,"low":1884,"close":1899,"change":793,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1899},"2025-07-23",6.7,7.14,-1.68,41946900,{"date":1911,"open":1617,"high":358,"low":1912,"close":1913,"change":310,"percent_change":75,"volume":1914,"transactions":9,"vwap":1913},"2025-07-22",6.091,6.54,37476500,{"date":1916,"open":1580,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-07-21",7.15,6.03,6.4,0.56,9.59,75466000,{"date":1924,"open":1531,"high":1925,"low":846,"close":1529,"change":575,"percent_change":1861,"volume":1926,"transactions":9,"vwap":1529},"2025-07-18",6.225,53043400,{"date":1928,"open":1929,"high":1565,"low":1930,"close":405,"change":591,"percent_change":1874,"volume":1931,"transactions":9,"vwap":405},"2025-07-17",5.475,5.46,27489400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":764,"change":756,"percent_change":327,"volume":1937,"transactions":9,"vwap":764},"2025-07-16",5.31,5.555,5.205,24235100,{"date":1939,"open":1934,"high":1622,"low":1698,"close":1940,"change":233,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-15",5.22,-1.14,29137000,{"date":1944,"open":1621,"high":1849,"low":199,"close":1850,"change":745,"percent_change":745,"volume":1945,"transactions":9,"vwap":1850},"2025-07-14",20420600,{"date":1947,"open":1948,"high":1663,"low":1621,"close":1850,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1850},"2025-07-11",5.56,-0.435,-7.61,31616100,{"date":1953,"open":1954,"high":1955,"low":846,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-07-10",5.71,5.879,5.715,0.125,2.24,28683900,{"date":1961,"open":1930,"high":1814,"low":1962,"close":1963,"change":1030,"percent_change":241,"volume":1964,"transactions":9,"vwap":1963},"2025-07-09",5.43,5.59,34721700,{"date":1966,"open":1967,"high":1530,"low":983,"close":1825,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1825},"2025-07-08",5.0050001,0.43,8.72,45341100,{"date":1972,"open":1973,"high":1940,"low":1481,"close":1713,"change":1185,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1713},"2025-07-07",5.18,-6.45,37377500,{"date":1977,"open":1248,"high":1516,"low":1708,"close":1978,"change":413,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-03",5.27,1.15,16582100,{"date":1982,"open":1708,"high":1844,"low":1983,"close":1662,"change":299,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1662},"2025-07-02",5.08,1.56,25072100,{"date":1987,"open":983,"high":1517,"low":1680,"close":1698,"change":557,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1698},"2025-07-01",1.38,38012900,{"date":1991,"open":1671,"high":1978,"low":1366,"close":1992,"change":652,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-30",5.06,0.6,25780600,{"date":1996,"open":1997,"high":1851,"low":1289,"close":1787,"change":1998,"percent_change":1497,"volume":1999,"transactions":9,"vwap":1787},"2025-06-27",5.385,-0.37,46633000,{"date":2001,"open":1787,"high":1962,"low":1289,"close":1844,"change":1129,"percent_change":1247,"volume":2002,"transactions":9,"vwap":1844},"2025-06-26",21512400,{"date":2004,"open":1825,"high":1825,"low":1241,"close":2005,"change":233,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-25",5.16,-1.15,20930100,{"date":2009,"open":983,"high":2010,"low":1435,"close":1940,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1940},"2025-06-24",5.305,0.39,8.07,22993100,{"date":2015,"open":2016,"high":1735,"low":1233,"close":757,"change":711,"percent_change":1389,"volume":2017,"transactions":9,"vwap":757},"2025-06-23",4.875,21545400,{"date":2019,"open":1648,"high":1829,"low":1773,"close":1787,"change":622,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1787},"2025-06-20",-1.57,32067300,{"date":2023,"open":757,"high":1621,"low":1298,"close":1647,"change":855,"percent_change":1416,"volume":2024,"transactions":9,"vwap":1647},"2025-06-18",35107900,{"date":2026,"open":1773,"high":1403,"low":212,"close":1722,"change":495,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1722},"2025-06-17",-3.2,21364300,{"date":2030,"open":1967,"high":1983,"low":757,"close":983,"change":299,"percent_change":1023,"volume":2031,"transactions":9,"vwap":983},"2025-06-16",27152600,{"date":2033,"open":2034,"high":1708,"low":1722,"close":1414,"change":478,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1414},"2025-06-13",4.955,-4.84,37528400,{"date":2038,"open":1621,"high":1523,"low":1698,"close":1693,"change":962,"percent_change":930,"volume":2039,"transactions":9,"vwap":1693},"2025-06-12",28360000,{"date":2041,"open":1531,"high":2042,"low":1657,"close":1844,"change":68,"percent_change":1426,"volume":2043,"transactions":9,"vwap":1844},"2025-06-11",5.79,33071700,{"date":2045,"open":1962,"high":1571,"low":1829,"close":1809,"change":299,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1809},"2025-06-10",1.49,48268900,{"date":2049,"open":2050,"high":2050,"low":1508,"close":2051,"change":723,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-06-09",5.835,5.37,-2.19,46978300,{"date":2055,"open":1233,"high":405,"low":2056,"close":1658,"change":1345,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1658},"2025-06-06",4.705,20.13,60323000,{"date":2060,"open":1414,"high":1241,"low":798,"close":1382,"change":1185,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1382},"2025-06-05",-6.92,32695300,{"date":2064,"open":1751,"high":1983,"low":1339,"close":1680,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1680},"2025-06-04",0.52,11.85,46074900,{"date":2069,"open":2070,"high":1344,"low":1459,"close":1262,"change":536,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1262},"2025-06-03",4.425,0.46,16333800,{"date":2074,"open":220,"high":1756,"low":220,"close":1315,"change":282,"percent_change":1234,"volume":2075,"transactions":9,"vwap":1315},"2025-06-02",19135900,{"date":2077,"open":1255,"high":850,"low":1329,"close":220,"change":1264,"percent_change":2078,"volume":2079,"transactions":9,"vwap":220},"2025-05-30",-6.07,20561900,{"date":2081,"open":2082,"high":1270,"low":850,"close":1751,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1751},"2025-05-29",4.49,0.055,1.25,21824500,{"date":2087,"open":1493,"high":1283,"low":1471,"close":200,"change":818,"percent_change":768,"volume":2088,"transactions":9,"vwap":200},"2025-05-28",23322600,{"date":2090,"open":18,"high":1212,"low":1197,"close":1262,"change":118,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1262},"2025-05-27",7.6,22826000,{"date":2094,"open":307,"high":1323,"low":232,"close":1127,"change":2095,"percent_change":2020,"volume":2096,"transactions":9,"vwap":1127},"2025-05-23",-0.065,16737000,{"date":2098,"open":1373,"high":1314,"low":1178,"close":1447,"change":223,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1447},"2025-05-22",1.22,16744400,{"date":2102,"open":1344,"high":2082,"low":298,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-05-21",4.095,-0.455,-10,22671100,{"date":2108,"open":1493,"high":1247,"low":1263,"close":1234,"change":368,"percent_change":108,"volume":2109,"transactions":9,"vwap":1234},"2025-05-20",14638400,{"date":2111,"open":850,"high":2112,"low":1202,"close":1357,"change":68,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1357},"2025-05-19",4.515,-1.1,14123000,{"date":2116,"open":1344,"high":1219,"low":1334,"close":1734,"change":118,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1734},"2025-05-16",7.29,22727500,{"date":2120,"open":2121,"high":241,"low":222,"close":1314,"change":233,"percent_change":46,"volume":2122,"transactions":9,"vwap":1314},"2025-05-15",4.24,13518000,{"date":2124,"open":189,"high":2125,"low":1443,"close":1334,"change":711,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1334},"2025-05-14",4.715,-4.43,22401600,{"date":2129,"open":1294,"high":2130,"low":1221,"close":1357,"change":971,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1357},"2025-05-13",4.75,-2.8,19014900,{"date":2134,"open":201,"high":1367,"low":1339,"close":1219,"change":118,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1219},"2025-05-12",7.16,24554400,{"date":2138,"open":1756,"high":201,"low":1334,"close":1349,"change":233,"percent_change":890,"volume":2139,"transactions":9,"vwap":1349},"2025-05-09",14827400,{"date":2141,"open":1214,"high":1382,"low":1323,"close":1262,"change":845,"percent_change":1257,"volume":2142,"transactions":9,"vwap":1262},"2025-05-08",27278500,{"date":2144,"open":1349,"high":1471,"low":1329,"close":17,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":17},"2025-05-07",0.035,0.84,22461400,{"date":2149,"open":1394,"high":1254,"low":1328,"close":1373,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1373},"2025-05-06",-0.6,-12.62,31948300,{"date":2154,"open":1658,"high":1861,"low":2130,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-05-05",4.755,-0.945,-16.58,34511700,{"date":2160,"open":1663,"high":2161,"low":1646,"close":1521,"change":845,"percent_change":1108,"volume":2162,"transactions":9,"vwap":1521},"2025-05-02",5.9,19857600,{"date":2164,"open":2165,"high":1521,"low":1930,"close":1653,"change":977,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1653},"2025-05-01",5.675,-1.61,12935300,{"date":2169,"open":2170,"high":1530,"low":1248,"close":1963,"change":971,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1963},"2025-04-30",5.465,-2.27,14941600,{"date":2174,"open":1539,"high":1559,"low":1528,"close":1807,"change":723,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1807},"2025-04-29",-2.05,10681300,{"date":183,"open":2178,"high":1571,"low":2165,"close":1529,"change":413,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1529},5.78,1.04,13830000]