[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDRX":3,"homepage-market-summary":30,"stock-historical-GDRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GDRX","2026-10-02",{"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},"GoodRx Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","GoodRx Holdings Inc is a consumer-focused digital healthcare platform that aims to lower the cost of healthcare in the United States. It operates a price comparison platform that provides consumers with curated, geographically relevant prescription pricing, and provides access to negotiated prices through codes that can be used to save money on prescriptions across the United States. GoodRx generates revenue from core business from pharmacy benefit managers (PBMs) that manage formularies and prescription transactions including establishing pricing between consumers and pharmacies. It also offers various healthcare products and services, including pharma manufacturer solutions, subscriptions, and telehealth services.","697","Santa Monica, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.28,3.27,3.305,3.2,0.01,0.31,846879.511289,5915,3.2662,5.81,1.77,2245302.731516584,37.4,1514,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2392425,873235282.879146,-26.29,"2025-04-22",[181,182,192,202,210,219,227,235,244,254,262,268,276,285,295,305,311,316,325,332,341,349,355,363,370,378,389,396,403,408,416,425,432,442,452,461,468,477,488,496,504,512,519,527,538,547,556,563,572,581,590,600,608,617,623,629,635,639,644,649,654,661,665,671,676,680,686,693,699,706,714,719,724,730,736,743,750,754,761,766,771,775,779,784,789,794,800,805,811,815,821,826,831,836,842,848,854,861,867,873,878,882,885,889,893,897,902,909,913,921,925,931,937,942,947,952,958,963,967,972,978,985,992,998,1006,1012,1018,1024,1029,1034,1039,1044,1048,1052,1057,1061,1065,1070,1075,1080,1084,1088,1092,1096,1101,1104,1108,1113,1116,1121,1126,1131,1136,1140,1144,1148,1152,1156,1161,1166,1169,1172,1176,1181,1186,1191,1194,1197,1201,1205,1210,1214,1218,1223,1227,1231,1234,1238,1242,1246,1251,1255,1260,1263,1268,1272,1276,1279,1285,1290,1293,1296,1300,1304,1307,1310,1314,1319,1323,1327,1331,1335,1339,1343,1346,1350,1354,1358,1361,1365,1369,1373,1377,1381,1385,1389,1393,1397,1401,1404,1408,1413,1419,1423,1427,1431,1436,1441,1445,1450,1453,1458,1462,1467,1472,1479,1484,1489,1493,1498,1504,1509,1515,1522,1529,1536,1543,1550,1555,1562,1570,1577,1585,1593,1597,1603,1606,1612,1617,1622,1626,1632,1635,1640,1644,1649,1655,1658,1662,1667,1670,1675,1681,1685,1689,1693,1701,1706,1711,1718,1724,1727,1733,1741,1748,1753,1757,1761,1764,1768,1771,1776,1781,1785,1789,1796,1804,1811,1816,1822,1828,1833,1837,1842,1848,1854,1858,1865,1869,1874,1881,1888,1893,1896,1899,1904,1909,1913,1918,1922,1926,1931,1937,1942,1946,1949,1955,1962,1967,1971,1976,1980,1983,1988,1993,1997,2003,2007,2010,2015,2019,2024,2028,2032,2036,2040,2045,2051,2055,2059,2063,2068,2072,2078,2084,2090,2094,2099,2104,2109,2115,2121,2125,2129,2132],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.3,3.325,3.21,-0.02,-0.61,1109281.286848,7625,3.2397,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":107,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.24,3.35,3.23,3.29,1.86,757974.433239,7173,3.3076,{"date":203,"open":204,"high":204,"low":196,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",3.31,-0.08,-2.42,587963.204659,4689,3.2488,{"date":211,"open":212,"high":213,"low":16,"close":204,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",3.33,3.36,-0.04,-1.19,694198.931617,5225,3.3099,{"date":220,"open":221,"high":222,"low":212,"close":195,"change":112,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",3.4,3.44,-0.3,509089.086555,5692,3.3648,{"date":228,"open":229,"high":221,"low":204,"close":213,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",3.32,0.04,1.2,879483.405835,6562,3.3554,{"date":236,"open":237,"high":238,"low":229,"close":229,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",3.42,3.425,-0.12,-3.49,849102.247549,6869,3.3597,{"date":245,"open":246,"high":247,"low":248,"close":222,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",3.43,3.455,3.38,0.05,1.47,912064.401394,7348,3.4189,{"date":255,"open":256,"high":238,"low":248,"close":257,"change":20,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",3.41,3.39,0.3,557185.507492,5712,3.392,{"date":263,"open":213,"high":221,"low":18,"close":248,"change":187,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",-0.59,1359895.758631,6671,3.3694,{"date":269,"open":237,"high":270,"low":271,"close":221,"change":20,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",3.475,3.375,0.29,781310.180437,8396,3.4175,{"date":277,"open":278,"high":278,"low":279,"close":257,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",3.5,3.385,-0.1,-2.87,721567.842445,6287,3.4166,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":205,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",3.52,3.5771,3.47,3.49,-2.24,777025.218905,7518,3.5188,{"date":296,"open":257,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",3.58,3.382,3.57,0.18,5.31,1013928.585086,7614,3.5043,{"date":306,"open":257,"high":307,"low":185,"close":257,"change":230,"percent_change":60,"volume":308,"transactions":309,"vwap":310},"2026-09-11",3.4198,491920.244631,5376,3.3745,{"date":312,"open":184,"high":88,"low":16,"close":195,"change":20,"percent_change":258,"volume":313,"transactions":314,"vwap":315},"2026-09-10",971638.496952,7701,3.332,{"date":317,"open":318,"high":318,"low":212,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",3.53,3.34,-0.18,-5.11,1286432.662352,7225,3.3893,{"date":326,"open":289,"high":327,"low":246,"close":287,"change":230,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",3.545,1.15,1059457.231109,7958,3.5096,{"date":333,"open":278,"high":287,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",3.45,3.48,-0.05,-1.42,854870.172716,7829,3.4867,{"date":342,"open":335,"high":297,"low":343,"close":318,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",3.46,0.08,2.32,1460649.067616,11712,3.5237,{"date":350,"open":343,"high":299,"low":334,"close":334,"change":112,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",-0.29,1298301.387445,13818,3.5147,{"date":356,"open":343,"high":357,"low":334,"close":343,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",3.585,-0.03,-0.86,1592365.077452,10118,3.4948,{"date":364,"open":290,"high":287,"low":365,"close":290,"change":214,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",3.445,-1.13,1055469.352639,9215,3.4833,{"date":371,"open":278,"high":372,"low":278,"close":318,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",3.595,0.02,0.57,1001599.147058,7681,3.5508,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",3.65,3.66,3.495,3.51,-0.14,-3.84,1165413.25136,8328,3.5416,{"date":390,"open":222,"high":381,"low":222,"close":380,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",0.175,5.04,3535665.767188,12952,3.5488,{"date":397,"open":222,"high":335,"low":398,"close":270,"change":399,"percent_change":89,"volume":400,"transactions":401,"vwap":402},"2026-08-25",3.415,0.035,1036554.949152,7541,3.4504,{"date":404,"open":222,"high":278,"low":237,"close":222,"change":112,"percent_change":351,"volume":405,"transactions":406,"vwap":407},"2026-08-24",1120420.103634,7551,3.4574,{"date":409,"open":410,"high":410,"low":222,"close":334,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",3.6,-0.11,-3.09,1746496.190618,10731,3.4959,{"date":417,"open":290,"high":418,"low":419,"close":420,"change":373,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",3.59,3.461,3.56,0.56,2717545.68431,11704,3.5233,{"date":426,"open":297,"high":372,"low":247,"close":427,"change":411,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",3.54,-3.01,3766454.991049,19225,3.5314,{"date":433,"open":434,"high":435,"low":436,"close":380,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",3.7,3.79,3.645,-0.07,-1.88,1089563.448038,8148,3.7192,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":112,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",3.69,3.7409,3.655,3.72,-0.27,1306947.967578,8356,3.7007,{"date":453,"open":447,"high":454,"low":455,"close":456,"change":20,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",3.75,3.635,3.73,0.27,1846436.329013,7730,3.7169,{"date":462,"open":297,"high":456,"low":427,"close":447,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",0.13,3.62,1208582.687229,12886,3.6618,{"date":469,"open":435,"high":470,"low":471,"close":418,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",3.81,3.565,-0.21,-5.53,1598930.291703,16369,3.6259,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",3.67,3.89,3.665,3.8,0.14,3.83,1917073.285589,14076,3.7956,{"date":489,"open":490,"high":491,"low":299,"close":381,"change":187,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",3.63,3.86,-0.54,2474002.568856,18324,3.7379,{"date":497,"open":498,"high":499,"low":455,"close":500,"change":214,"percent_change":73,"volume":501,"transactions":502,"vwap":503},"2026-08-07",3.78,3.845,3.68,1906185.336025,12940,3.7252,{"date":505,"open":237,"high":506,"low":196,"close":447,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",3.82,0.45,13.76,4391594.887932,31715,3.6756,{"date":513,"open":212,"high":213,"low":514,"close":17,"change":437,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",3.215,-2.1,2063426.549673,14950,3.2762,{"date":520,"open":521,"high":522,"low":521,"close":319,"change":300,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",3.12,3.405,5.7,2751394.257149,13985,3.2866,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",3.15,3.239,3.14,3.16,0.09,2.93,767467.586872,8584,3.1778,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":280,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",3.17,3.06,3.07,-3.15,710991.459351,8070,3.0889,{"date":548,"open":549,"high":550,"low":551,"close":540,"change":336,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",3.22,3.25,3.01,-1.55,2072449.928024,11528,3.1759,{"date":557,"open":558,"high":18,"low":558,"close":549,"change":559,"percent_change":186,"volume":560,"transactions":561,"vwap":562},"2026-07-29",3.1,0.1,1547706.586181,9274,3.2224,{"date":564,"open":541,"high":565,"low":566,"close":521,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",3.1488,3.05,0.07,2.3,785476.19901,6829,3.1039,{"date":573,"open":574,"high":575,"low":576,"close":566,"change":533,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",3,3.095,2.9608,3.04,1059489.367766,8003,3.0367,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":533,"percent_change":531,"volume":587,"transactions":588,"vwap":589},"2026-07-24",2.89,2.965,2.84,2.96,530413.195546,5995,2.9237,{"date":591,"open":583,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",2.91,2.83,2.87,-0.06,-2.05,674939.78558,7108,2.8624,{"date":601,"open":574,"high":602,"low":592,"close":534,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",3.046,-0.09,-2.98,682697.191871,5269,2.9497,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":239,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",3.13,2.99,3.02,-3.82,879744.722086,8317,3.0316,{"date":618,"open":521,"high":549,"low":558,"close":531,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",0,1655165.868812,13248,3.1546,{"date":624,"open":625,"high":626,"low":566,"close":531,"change":373,"percent_change":627,"volume":628,"transactions":9,"vwap":531},"2026-07-17",3.08,3.175,0.64,1513100,{"date":630,"open":566,"high":631,"low":632,"close":521,"change":107,"percent_change":633,"volume":634,"transactions":9,"vwap":521},"2026-07-16",3.165,3.035,1.96,1092300,{"date":636,"open":574,"high":81,"low":611,"close":541,"change":249,"percent_change":637,"volume":638,"transactions":9,"vwap":541},"2026-07-15",1.66,724600,{"date":640,"open":612,"high":577,"low":641,"close":551,"change":358,"percent_change":642,"volume":643,"transactions":9,"vwap":551},"2026-07-14",2.95,-0.99,582900,{"date":645,"open":646,"high":558,"low":647,"close":577,"change":533,"percent_change":566,"volume":648,"transactions":9,"vwap":577},"2026-07-13",2.94,2.924,857800,{"date":650,"open":586,"high":651,"low":534,"close":641,"change":20,"percent_change":652,"volume":653,"transactions":9,"vwap":641},"2026-07-10",3.029,0.34,717700,{"date":655,"open":656,"high":657,"low":658,"close":646,"change":187,"percent_change":659,"volume":660,"transactions":9,"vwap":646},"2026-07-09",2.97,2.975,2.895,-0.68,913500,{"date":662,"open":551,"high":551,"low":583,"close":586,"change":437,"percent_change":663,"volume":664,"transactions":9,"vwap":586},"2026-07-08",-2.31,600500,{"date":666,"open":558,"high":667,"low":612,"close":668,"change":336,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-07",3.115,3.03,-1.62,587600,{"date":672,"open":566,"high":81,"low":641,"close":625,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":625},"2026-07-06",0.03,0.98,1260300,{"date":677,"open":541,"high":610,"low":534,"close":566,"change":112,"percent_change":678,"volume":679,"transactions":9,"vwap":566},"2026-07-02",-0.33,1403700,{"date":681,"open":682,"high":531,"low":683,"close":541,"change":300,"percent_change":684,"volume":685,"transactions":9,"vwap":541},"2026-07-01",2.86,2.855,6.25,2074500,{"date":687,"open":688,"high":534,"low":689,"close":690,"change":673,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-30",2.85,2.82,2.88,1.05,978500,{"date":694,"open":593,"high":695,"low":696,"close":688,"change":249,"percent_change":697,"volume":698,"transactions":9,"vwap":688},"2026-06-29",2.875,2.8,1.79,1239700,{"date":700,"open":701,"high":593,"low":702,"close":696,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":696},"2026-06-26",2.67,2.64,0.11,4.09,1075200,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":437,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-25",2.746,2.79,2.685,2.69,-2.54,745600,{"date":715,"open":716,"high":709,"low":716,"close":717,"change":533,"percent_change":88,"volume":718,"transactions":9,"vwap":717},"2026-06-24",2.66,2.76,987700,{"date":720,"open":721,"high":701,"low":722,"close":701,"change":559,"percent_change":480,"volume":723,"transactions":9,"vwap":701},"2026-06-23",2.51,2.5,710300,{"date":725,"open":702,"high":726,"low":727,"close":727,"change":603,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-22",2.705,2.57,-3.38,1869500,{"date":731,"open":732,"high":733,"low":732,"close":716,"change":249,"percent_change":734,"volume":735,"transactions":9,"vwap":716},"2026-06-18",2.63,2.68,1.92,2098000,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":239,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-17",2.75,2.769,2.61,-4.4,1084900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":619,"percent_change":619,"volume":749,"transactions":9,"vwap":748},"2026-06-16",2.72,2.77,2.675,2.73,1389400,{"date":751,"open":752,"high":738,"low":701,"close":748,"change":344,"percent_change":612,"volume":753,"transactions":9,"vwap":748},"2026-06-15",2.7,1163900,{"date":755,"open":756,"high":716,"low":757,"close":758,"change":373,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-12",2.62,2.59,2.65,0.76,673700,{"date":762,"open":763,"high":732,"low":764,"close":732,"change":567,"percent_change":748,"volume":765,"transactions":9,"vwap":732},"2026-06-11",2.56,2.48,1077800,{"date":767,"open":740,"high":701,"low":768,"close":763,"change":603,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-06-10",2.54,-3.4,1122300,{"date":772,"open":701,"high":773,"low":727,"close":758,"change":373,"percent_change":759,"volume":774,"transactions":9,"vwap":758},"2026-06-09",2.775,1578100,{"date":776,"open":752,"high":752,"low":732,"close":732,"change":187,"percent_change":777,"volume":778,"transactions":9,"vwap":732},"2026-06-08",-0.75,761300,{"date":780,"open":593,"high":594,"low":740,"close":758,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":758},"2026-06-05",-0.2,-7.02,2116500,{"date":785,"open":585,"high":786,"low":593,"close":688,"change":230,"percent_change":787,"volume":788,"transactions":9,"vwap":688},"2026-06-04",3.015,1.42,1339600,{"date":790,"open":641,"high":586,"low":748,"close":791,"change":384,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-03",2.81,-4.75,1714400,{"date":795,"open":566,"high":667,"low":796,"close":641,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":641},"2026-06-02",2.915,-0.13,-4.22,1446900,{"date":801,"open":592,"high":558,"low":690,"close":625,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":625},"2026-06-01",0.16,5.48,2465600,{"date":806,"open":646,"high":807,"low":690,"close":808,"change":336,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-29",3.0050001,2.92,-1.68,1988900,{"date":812,"open":682,"high":611,"low":593,"close":656,"change":703,"percent_change":813,"volume":814,"transactions":9,"vwap":656},"2026-05-28",3.85,2370400,{"date":816,"open":817,"high":818,"low":819,"close":682,"change":344,"percent_change":690,"volume":820,"transactions":9,"vwap":682},"2026-05-27",2.78,2.9,2.71,2015000,{"date":822,"open":738,"high":690,"low":823,"close":817,"change":463,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-05-26",2.655,4.91,3240900,{"date":827,"open":828,"high":829,"low":828,"close":758,"change":533,"percent_change":287,"volume":830,"transactions":9,"vwap":758},"2026-05-22",2.55,2.665,1175200,{"date":832,"open":764,"high":727,"low":833,"close":763,"change":230,"percent_change":834,"volume":835,"transactions":9,"vwap":763},"2026-05-21",2.475,1.59,1109800,{"date":837,"open":838,"high":839,"low":840,"close":838,"change":619,"percent_change":619,"volume":841,"transactions":9,"vwap":838},"2026-05-20",2.52,2.535,2.46,1088000,{"date":843,"open":722,"high":844,"low":845,"close":838,"change":373,"percent_change":846,"volume":847,"transactions":9,"vwap":838},"2026-05-19",2.545,2.45,0.8,1002500,{"date":849,"open":850,"high":851,"low":852,"close":722,"change":567,"percent_change":690,"volume":853,"transactions":9,"vwap":722},"2026-05-18",2.44,2.575,2.415,2038300,{"date":855,"open":856,"high":838,"low":857,"close":858,"change":595,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-15",2.47,2.42,2.43,-2.41,1382300,{"date":862,"open":740,"high":863,"low":845,"close":864,"change":239,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-14",2.615,2.49,-4.6,1995800,{"date":868,"open":733,"high":869,"low":870,"close":740,"change":205,"percent_change":871,"volume":872,"transactions":9,"vwap":740},"2026-05-13",2.695,2.58,-2.97,1152300,{"date":874,"open":593,"high":585,"low":702,"close":711,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":711},"2026-05-12",-0.15,-5.28,1374500,{"date":879,"open":682,"high":574,"low":791,"close":585,"change":205,"percent_change":880,"volume":881,"transactions":9,"vwap":585},"2026-05-11",-2.74,1927500,{"date":883,"open":696,"high":646,"low":745,"close":808,"change":344,"percent_change":689,"volume":884,"transactions":9,"vwap":808},"2026-05-08",2923400,{"date":886,"open":721,"high":585,"low":856,"close":585,"change":457,"percent_change":887,"volume":888,"transactions":9,"vwap":585},"2026-05-07",10.51,4689400,{"date":890,"open":727,"high":702,"low":838,"close":727,"change":20,"percent_change":891,"volume":892,"transactions":9,"vwap":727},"2026-05-06",0.39,2008200,{"date":894,"open":721,"high":727,"low":850,"close":763,"change":107,"percent_change":895,"volume":896,"transactions":9,"vwap":763},"2026-05-05",2.4,1829300,{"date":898,"open":838,"high":899,"low":764,"close":722,"change":336,"percent_change":900,"volume":901,"transactions":9,"vwap":722},"2026-05-04",2.6,-1.96,1551600,{"date":903,"open":904,"high":899,"low":905,"close":828,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":828},"2026-05-01",2.36,2.355,0.19,8.05,3228000,{"date":910,"open":568,"high":904,"low":911,"close":904,"change":567,"percent_change":541,"volume":912,"transactions":9,"vwap":904},"2026-04-30",2.265,1245000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":358,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-29",2.34,2.365,2.255,2.29,-1.29,921400,{"date":922,"open":918,"high":904,"low":918,"close":345,"change":230,"percent_change":923,"volume":924,"transactions":9,"vwap":345},"2026-04-28",1.75,957400,{"date":926,"open":568,"high":927,"low":928,"close":928,"change":358,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-27",2.37,2.28,-1.3,1129100,{"date":932,"open":933,"high":933,"low":928,"close":934,"change":20,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-24",2.33,2.31,0.43,846900,{"date":938,"open":904,"high":904,"low":939,"close":568,"change":437,"percent_change":940,"volume":941,"transactions":9,"vwap":568},"2026-04-23",2.235,-2.95,1237300,{"date":943,"open":944,"high":945,"low":933,"close":927,"change":107,"percent_change":899,"volume":946,"transactions":9,"vwap":927},"2026-04-22",2.335,2.405,1366900,{"date":948,"open":949,"high":857,"low":934,"close":934,"change":595,"percent_change":950,"volume":951,"transactions":9,"vwap":934},"2026-04-21",2.38,-2.53,923300,{"date":953,"open":954,"high":955,"low":917,"close":927,"change":559,"percent_change":956,"volume":957,"transactions":9,"vwap":927},"2026-04-20",2.27,2.39,4.41,1426700,{"date":959,"open":960,"high":955,"low":961,"close":954,"change":205,"percent_change":769,"volume":962,"transactions":9,"vwap":954},"2026-04-17",2.35,2.25,2271300,{"date":964,"open":345,"high":949,"low":918,"close":960,"change":673,"percent_change":965,"volume":966,"transactions":9,"vwap":960},"2026-04-16",1.29,1574800,{"date":968,"open":961,"high":915,"low":969,"close":345,"change":533,"percent_change":970,"volume":971,"transactions":9,"vwap":345},"2026-04-15",2.24,4.04,1839900,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":344,"percent_change":447,"volume":977,"transactions":9,"vwap":976},"2026-04-14",2.15,2.26,2.23,1117600,{"date":979,"open":980,"high":981,"low":982,"close":974,"change":214,"percent_change":983,"volume":984,"transactions":9,"vwap":974},"2026-04-13",2.16,2.205,2.06,-1.83,1424100,{"date":986,"open":987,"high":988,"low":989,"close":987,"change":673,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-04-10",2.19,2.22,2.155,1.39,2136600,{"date":993,"open":980,"high":994,"low":995,"close":980,"change":373,"percent_change":996,"volume":997,"transactions":9,"vwap":980},"2026-04-09",2.18,2.1,0.93,871700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":533,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-08",2.11,2.17,2.095,2.14,4.39,1041400,{"date":1007,"open":1008,"high":1000,"low":1009,"close":1009,"change":187,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-07",2.07,2.05,-0.97,871800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1008,"change":373,"percent_change":674,"volume":1017,"transactions":9,"vwap":1008},"2026-04-06",2.03,2.125,2.01,884400,{"date":1019,"open":1020,"high":982,"low":1021,"close":1009,"change":230,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1009},"2026-04-02",1.97,1.94,1.99,1004900,{"date":1025,"open":1026,"high":982,"low":1027,"close":1016,"change":249,"percent_change":828,"volume":1028,"transactions":9,"vwap":1016},"2026-04-01",1.98,1.975,1645400,{"date":1030,"open":1031,"high":1026,"low":1032,"close":633,"change":249,"percent_change":756,"volume":1033,"transactions":9,"vwap":633},"2026-03-31",1.93,1.9,1279400,{"date":1035,"open":1036,"high":633,"low":1032,"close":1037,"change":358,"percent_change":552,"volume":1038,"transactions":9,"vwap":1037},"2026-03-30",1.935,1.91,1030500,{"date":1040,"open":1014,"high":1041,"low":1021,"close":1021,"change":280,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1021},"2026-03-27",2.04,-4.9,1566600,{"date":1045,"open":1014,"high":1046,"low":1014,"close":1041,"change":187,"percent_change":1010,"volume":1047,"transactions":9,"vwap":1041},"2026-03-26",2.105,1417400,{"date":1049,"open":1050,"high":995,"low":1014,"close":982,"change":373,"percent_change":674,"volume":1051,"transactions":9,"vwap":982},"2026-03-25",2.08,1349100,{"date":1053,"open":1050,"high":1002,"low":1054,"close":1041,"change":214,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1041},"2026-03-24",2.034,-1.92,1671800,{"date":1058,"open":1008,"high":995,"low":1059,"close":1050,"change":249,"percent_change":840,"volume":1060,"transactions":9,"vwap":1050},"2026-03-23",2,2505400,{"date":1062,"open":1001,"high":1001,"low":1014,"close":1014,"change":239,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1014},"2026-03-20",-5.58,3463000,{"date":1066,"open":974,"high":1067,"low":1046,"close":974,"change":187,"percent_change":1068,"volume":1069,"transactions":9,"vwap":974},"2026-03-19",2.195,-0.92,1724500,{"date":1071,"open":1072,"high":988,"low":974,"close":1001,"change":595,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1001},"2026-03-18",2.21,-2.69,1745700,{"date":1076,"open":988,"high":1077,"low":1078,"close":976,"change":20,"percent_change":507,"volume":1079,"transactions":9,"vwap":976},"2026-03-17",2.275,2.2,1203300,{"date":1081,"open":976,"high":568,"low":1072,"close":988,"change":187,"percent_change":1082,"volume":1083,"transactions":9,"vwap":988},"2026-03-16",-0.89,1325800,{"date":1085,"open":1078,"high":975,"low":994,"close":969,"change":673,"percent_change":1086,"volume":1087,"transactions":9,"vwap":969},"2026-03-13",1.36,1352100,{"date":1089,"open":1072,"high":911,"low":987,"close":1072,"change":214,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1072},"2026-03-12",-1.78,1325600,{"date":1093,"open":955,"high":955,"low":1078,"close":961,"change":875,"percent_change":1094,"volume":1095,"transactions":9,"vwap":961},"2026-03-11",-6.25,3212000,{"date":1097,"open":915,"high":1098,"low":915,"close":895,"change":249,"percent_change":1099,"volume":1100,"transactions":9,"vwap":895},"2026-03-10",2.455,2.13,3502800,{"date":1102,"open":969,"high":927,"low":1078,"close":960,"change":567,"percent_change":542,"volume":1103,"transactions":9,"vwap":960},"2026-03-09",3811000,{"date":1105,"open":976,"high":345,"low":974,"close":928,"change":112,"percent_change":1106,"volume":1107,"transactions":9,"vwap":928},"2026-03-06",-0.44,2729700,{"date":1109,"open":1110,"high":915,"low":980,"close":918,"change":703,"percent_change":1111,"volume":1112,"transactions":9,"vwap":918},"2026-03-05",2.165,5.05,4338100,{"date":1114,"open":1050,"high":969,"low":1050,"close":994,"change":703,"percent_change":301,"volume":1115,"transactions":9,"vwap":994},"2026-03-04",3193100,{"date":1117,"open":1118,"high":981,"low":1014,"close":1008,"change":280,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1008},"2026-03-03",2.09,-4.61,4706100,{"date":1122,"open":1123,"high":988,"low":26,"close":1001,"change":258,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1001},"2026-03-02",1.8,16.04,13199500,{"date":1127,"open":1022,"high":1022,"low":697,"close":1128,"change":239,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-27",1.87,-6.03,6069000,{"date":1132,"open":1022,"high":1050,"low":734,"close":1022,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1022},"2026-02-26",-0.46,-18.78,11675900,{"date":1137,"open":927,"high":1138,"low":960,"close":845,"change":344,"percent_change":248,"volume":1139,"transactions":9,"vwap":845},"2026-02-25",2.489,3169800,{"date":1141,"open":928,"high":1142,"low":954,"close":927,"change":559,"percent_change":956,"volume":1143,"transactions":9,"vwap":927},"2026-02-24",2.395,2208300,{"date":1145,"open":850,"high":850,"low":975,"close":954,"change":781,"percent_change":1146,"volume":1147,"transactions":9,"vwap":954},"2026-02-23",-8.1,2618400,{"date":1149,"open":933,"high":764,"low":933,"close":856,"change":703,"percent_change":1150,"volume":1151,"transactions":9,"vwap":856},"2026-02-20",4.66,2475000,{"date":1153,"open":960,"high":949,"low":917,"close":904,"change":187,"percent_change":1154,"volume":1155,"transactions":9,"vwap":904},"2026-02-19",-0.84,2012300,{"date":1157,"open":976,"high":955,"low":1158,"close":949,"change":802,"percent_change":1159,"volume":1160,"transactions":9,"vwap":949},"2026-02-18",2.204,7.21,2519600,{"date":1162,"open":1001,"high":969,"low":1163,"close":988,"change":230,"percent_change":1164,"volume":1165,"transactions":9,"vwap":988},"2026-02-17",2.115,1.83,2555100,{"date":1167,"open":994,"high":976,"low":980,"close":994,"change":619,"percent_change":619,"volume":1168,"transactions":9,"vwap":994},"2026-02-13",1868700,{"date":1170,"open":976,"high":1077,"low":1003,"close":994,"change":336,"percent_change":291,"volume":1171,"transactions":9,"vwap":994},"2026-02-12",2779400,{"date":1173,"open":934,"high":933,"low":1001,"close":976,"change":280,"percent_change":1174,"volume":1175,"transactions":9,"vwap":976},"2026-02-11",-4.29,3014000,{"date":1177,"open":988,"high":858,"low":988,"close":933,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":933},"2026-02-10",0.12,5.43,2695900,{"date":1182,"open":895,"high":895,"low":987,"close":1072,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1072},"2026-02-09",-0.23,-9.43,4106900,{"date":1187,"open":918,"high":856,"low":1001,"close":850,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":850},"2026-02-06",0.15,6.55,6384800,{"date":1192,"open":1001,"high":710,"low":1163,"close":918,"change":344,"percent_change":464,"volume":1193,"transactions":9,"vwap":918},"2026-02-05",15648900,{"date":1195,"open":1001,"high":939,"low":1003,"close":1072,"change":249,"percent_change":934,"volume":1196,"transactions":9,"vwap":1072},"2026-02-04",2136100,{"date":1198,"open":954,"high":918,"low":995,"close":980,"change":239,"percent_change":1199,"volume":1200,"transactions":9,"vwap":980},"2026-02-03",-5.26,4053600,{"date":1202,"open":975,"high":934,"low":969,"close":928,"change":20,"percent_change":1203,"volume":1204,"transactions":9,"vwap":928},"2026-02-02",0.44,2021800,{"date":1206,"open":904,"high":1207,"low":969,"close":954,"change":797,"percent_change":1208,"volume":1209,"transactions":9,"vwap":954},"2026-01-30",2.385,-5.42,2554100,{"date":1211,"open":933,"high":1212,"low":961,"close":895,"change":107,"percent_change":763,"volume":1213,"transactions":9,"vwap":895},"2026-01-29",2.425,4529100,{"date":1215,"open":960,"high":1216,"low":568,"close":915,"change":20,"percent_change":935,"volume":1217,"transactions":9,"vwap":915},"2026-01-28",2.375,1566000,{"date":1219,"open":768,"high":768,"low":954,"close":933,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":933},"2026-01-27",-0.19,-7.54,5217900,{"date":1224,"open":763,"high":727,"low":721,"close":838,"change":214,"percent_change":1225,"volume":1226,"transactions":9,"vwap":838},"2026-01-26",-1.56,1022600,{"date":1228,"open":727,"high":732,"low":768,"close":763,"change":112,"percent_change":1229,"volume":1230,"transactions":9,"vwap":763},"2026-01-23",-0.39,1936500,{"date":1232,"open":722,"high":740,"low":856,"close":727,"change":112,"percent_change":1229,"volume":1233,"transactions":9,"vwap":727},"2026-01-22",3345200,{"date":1235,"open":740,"high":732,"low":727,"close":870,"change":187,"percent_change":1236,"volume":1237,"transactions":9,"vwap":870},"2026-01-21",-0.77,1924400,{"date":1239,"open":702,"high":823,"low":870,"close":899,"change":205,"percent_change":1240,"volume":1241,"transactions":9,"vwap":899},"2026-01-20",-2.99,1883300,{"date":1243,"open":716,"high":1244,"low":732,"close":733,"change":619,"percent_change":619,"volume":1245,"transactions":9,"vwap":733},"2026-01-16",2.745,1832700,{"date":1247,"open":738,"high":1248,"low":732,"close":733,"change":437,"percent_change":1249,"volume":1250,"transactions":9,"vwap":733},"2026-01-15",2.765,-2.55,2848000,{"date":1252,"open":690,"high":818,"low":748,"close":738,"change":411,"percent_change":1253,"volume":1254,"transactions":9,"vwap":738},"2026-01-14",-3.85,1798000,{"date":1256,"open":1257,"high":586,"low":689,"close":682,"change":187,"percent_change":1258,"volume":1259,"transactions":9,"vwap":682},"2026-01-13",2.947,-0.69,1705200,{"date":1261,"open":696,"high":583,"low":738,"close":690,"change":344,"percent_change":682,"volume":1262,"transactions":9,"vwap":690},"2026-01-12",1828100,{"date":1264,"open":817,"high":1265,"low":748,"close":696,"change":20,"percent_change":1266,"volume":1267,"transactions":9,"vwap":696},"2026-01-09",2.829,0.36,1475400,{"date":1269,"open":688,"high":688,"low":717,"close":709,"change":595,"percent_change":1270,"volume":1271,"transactions":9,"vwap":709},"2026-01-08",-2.11,1688800,{"date":1273,"open":592,"high":808,"low":688,"close":688,"change":336,"percent_change":1274,"volume":1275,"transactions":9,"vwap":688},"2026-01-07",-1.72,2025100,{"date":1277,"open":682,"high":808,"low":689,"close":818,"change":567,"percent_change":856,"volume":1278,"transactions":9,"vwap":818},"2026-01-06",2376400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":593,"change":344,"percent_change":592,"volume":1284,"transactions":9,"vwap":593},"2026-01-05",2.785,2.905,2.735,3061000,{"date":1286,"open":1287,"high":817,"low":745,"close":738,"change":230,"percent_change":1288,"volume":1289,"transactions":9,"vwap":738},"2026-01-02",2.74,1.48,1396300,{"date":1291,"open":701,"high":738,"low":701,"close":819,"change":373,"percent_change":159,"volume":1292,"transactions":9,"vwap":819},"2025-12-31",3371700,{"date":1294,"open":733,"high":738,"low":733,"close":711,"change":619,"percent_change":619,"volume":1295,"transactions":9,"vwap":711},"2025-12-30",1631300,{"date":1297,"open":745,"high":738,"low":733,"close":711,"change":595,"percent_change":1298,"volume":1299,"transactions":9,"vwap":711},"2025-12-29",-2.18,3295500,{"date":1301,"open":717,"high":1248,"low":748,"close":738,"change":187,"percent_change":1302,"volume":1303,"transactions":9,"vwap":738},"2025-12-26",-0.72,919000,{"date":1305,"open":1287,"high":709,"low":1287,"close":746,"change":373,"percent_change":38,"volume":1306,"transactions":9,"vwap":746},"2025-12-24",764700,{"date":1308,"open":711,"high":717,"low":711,"close":738,"change":230,"percent_change":1288,"volume":1309,"transactions":9,"vwap":738},"2025-12-23",1975000,{"date":1311,"open":717,"high":593,"low":819,"close":819,"change":595,"percent_change":1312,"volume":1313,"transactions":9,"vwap":819},"2025-12-22",-2.17,1838800,{"date":1315,"open":1287,"high":817,"low":1316,"close":746,"change":673,"percent_change":1317,"volume":1318,"transactions":9,"vwap":746},"2025-12-19",2.715,1.09,3880700,{"date":1320,"open":717,"high":709,"low":745,"close":1287,"change":214,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1287},"2025-12-18",-1.44,3843500,{"date":1324,"open":746,"high":689,"low":1283,"close":817,"change":373,"percent_change":1325,"volume":1326,"transactions":9,"vwap":817},"2025-12-17",0.72,1808300,{"date":1328,"open":752,"high":791,"low":752,"close":717,"change":249,"percent_change":1329,"volume":1330,"transactions":9,"vwap":717},"2025-12-16",1.85,1708600,{"date":1332,"open":585,"high":688,"low":752,"close":819,"change":411,"percent_change":1333,"volume":1334,"transactions":9,"vwap":819},"2025-12-15",-3.9,2494000,{"date":1336,"open":709,"high":656,"low":709,"close":689,"change":673,"percent_change":1337,"volume":1338,"transactions":9,"vwap":689},"2025-12-12",1.08,2516700,{"date":1340,"open":709,"high":1341,"low":717,"close":709,"change":619,"percent_change":619,"volume":1342,"transactions":9,"vwap":709},"2025-12-11",2.815,1413100,{"date":1344,"open":711,"high":689,"low":733,"close":709,"change":533,"percent_change":212,"volume":1345,"transactions":9,"vwap":709},"2025-12-10",1206400,{"date":1347,"open":716,"high":752,"low":863,"close":752,"change":187,"percent_change":1348,"volume":1349,"transactions":9,"vwap":752},"2025-12-09",-0.74,2138100,{"date":1351,"open":1287,"high":717,"low":869,"close":745,"change":20,"percent_change":1352,"volume":1353,"transactions":9,"vwap":745},"2025-12-08",0.37,1430500,{"date":1355,"open":717,"high":817,"low":733,"close":819,"change":214,"percent_change":1356,"volume":1357,"transactions":9,"vwap":819},"2025-12-05",-1.45,1747100,{"date":1359,"open":1287,"high":773,"low":726,"close":738,"change":20,"percent_change":1266,"volume":1360,"transactions":9,"vwap":738},"2025-12-04",1412400,{"date":1362,"open":711,"high":1363,"low":711,"close":1287,"change":107,"percent_change":969,"volume":1364,"transactions":9,"vwap":1287},"2025-12-03",2.779,1936400,{"date":1366,"open":1287,"high":738,"low":823,"close":733,"change":595,"percent_change":1367,"volume":1368,"transactions":9,"vwap":733},"2025-12-02",-2.19,2112800,{"date":1370,"open":696,"high":689,"low":748,"close":1287,"change":437,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1287},"2025-12-01",-2.49,1917900,{"date":1374,"open":593,"high":594,"low":791,"close":791,"change":187,"percent_change":1375,"volume":1376,"transactions":9,"vwap":791},"2025-11-28",-0.71,1198100,{"date":1378,"open":791,"high":682,"low":709,"close":593,"change":373,"percent_change":1379,"volume":1380,"transactions":9,"vwap":593},"2025-11-26",0.71,1469400,{"date":1382,"open":717,"high":688,"low":1244,"close":791,"change":230,"percent_change":1383,"volume":1384,"transactions":9,"vwap":791},"2025-11-25",1.44,2045200,{"date":1386,"open":819,"high":1387,"low":711,"close":746,"change":107,"percent_change":1072,"volume":1388,"transactions":9,"vwap":746},"2025-11-24",2.795,2457100,{"date":1390,"open":740,"high":1391,"low":740,"close":819,"change":533,"percent_change":222,"volume":1392,"transactions":9,"vwap":819},"2025-11-21",2.759,1515500,{"date":1394,"open":748,"high":817,"low":740,"close":756,"change":437,"percent_change":1395,"volume":1396,"transactions":9,"vwap":756},"2025-11-20",-2.6,1683900,{"date":1398,"open":696,"high":689,"low":716,"close":711,"change":280,"percent_change":1399,"volume":1400,"transactions":9,"vwap":711},"2025-11-19",-3.58,2139000,{"date":1402,"open":689,"high":594,"low":746,"close":709,"change":595,"percent_change":1270,"volume":1403,"transactions":9,"vwap":709},"2025-11-18",2129100,{"date":1405,"open":586,"high":566,"low":593,"close":688,"change":239,"percent_change":1406,"volume":1407,"transactions":9,"vwap":688},"2025-11-17",-4.04,2605800,{"date":1409,"open":574,"high":612,"low":1410,"close":656,"change":280,"percent_change":1411,"volume":1412,"transactions":9,"vwap":656},"2025-11-14",2.955,-3.26,1863100,{"date":1414,"open":577,"high":1415,"low":1416,"close":542,"change":20,"percent_change":1417,"volume":1418,"transactions":9,"vwap":542},"2025-11-13",3.085,3.025,0.33,1987900,{"date":1420,"open":577,"high":521,"low":1416,"close":541,"change":673,"percent_change":1421,"volume":1422,"transactions":9,"vwap":541},"2025-11-12",0.99,2013600,{"date":1424,"open":577,"high":575,"low":551,"close":668,"change":358,"percent_change":1425,"volume":1426,"transactions":9,"vwap":668},"2025-11-11",-0.98,1748700,{"date":1428,"open":610,"high":610,"low":574,"close":541,"change":336,"percent_change":1429,"volume":1430,"transactions":9,"vwap":541},"2025-11-10",-1.61,2027600,{"date":1432,"open":558,"high":610,"low":1410,"close":1433,"change":336,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-07",3.11,-1.58,3483100,{"date":1437,"open":212,"high":195,"low":1438,"close":532,"change":1439,"percent_change":321,"volume":1440,"transactions":9,"vwap":532},"2025-11-06",2.995,-0.17,8989800,{"date":1442,"open":213,"high":290,"low":1443,"close":212,"change":567,"percent_change":974,"volume":1444,"transactions":9,"vwap":212},"2025-11-05",3.245,3785300,{"date":1446,"open":17,"high":212,"low":186,"close":1447,"change":336,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-04",3.26,-1.51,3554400,{"date":1451,"open":213,"high":279,"low":550,"close":204,"change":595,"percent_change":1090,"volume":1452,"transactions":9,"vwap":204},"2025-11-03",3436800,{"date":1454,"open":246,"high":1455,"low":212,"close":88,"change":437,"percent_change":1456,"volume":1457,"transactions":9,"vwap":88},"2025-10-31",3.55,-2.03,4681600,{"date":1459,"open":289,"high":318,"low":256,"close":222,"change":205,"percent_change":1460,"volume":1461,"transactions":9,"vwap":222},"2025-10-30",-2.27,2699300,{"date":1463,"open":444,"high":1464,"low":335,"close":287,"change":384,"percent_change":1465,"volume":1466,"transactions":9,"vwap":287},"2025-10-29",3.699,-3.83,3205300,{"date":1468,"open":498,"high":470,"low":1469,"close":381,"change":411,"percent_change":1470,"volume":1471,"transactions":9,"vwap":381},"2025-10-28",3.64,-2.92,3091500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":320,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-10-27",3.95,3.99,3.77,-4.56,2123300,{"date":1480,"open":480,"high":1481,"low":1482,"close":1474,"change":533,"percent_change":933,"volume":1483,"transactions":9,"vwap":1474},"2025-10-24",4.05,3.87,3356300,{"date":1485,"open":1476,"high":1486,"low":1487,"close":491,"change":533,"percent_change":955,"volume":1488,"transactions":9,"vwap":491},"2025-10-23",3.9,3.74,2206700,{"date":1490,"open":1486,"high":1486,"low":444,"close":1476,"change":239,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1476},"2025-10-22",-3.08,4210200,{"date":1494,"open":1474,"high":1495,"low":1482,"close":480,"change":603,"percent_change":1496,"volume":1497,"transactions":9,"vwap":480},"2025-10-21",3.985,-2.26,2331300,{"date":1499,"open":1482,"high":1500,"low":1482,"close":1501,"change":1188,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-20",4,3.98,3.92,2202700,{"date":1505,"open":1486,"high":1506,"low":470,"close":484,"change":437,"percent_change":1507,"volume":1508,"transactions":9,"vwap":484},"2025-10-17",3.91,-1.79,2033800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1486,"change":239,"percent_change":1240,"volume":1514,"transactions":9,"vwap":1486},"2025-10-16",4.02,4.07,3.88,3412400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1511,"change":239,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1511},"2025-10-15",4.26,4.3,3.945,-2.9,6975600,{"date":1523,"open":1524,"high":1525,"low":1474,"close":1526,"change":187,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-14",4.1,4.23,4.14,-0.48,2711000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":411,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-13",4.27,4.33,4.16,-2.58,2595000,{"date":1537,"open":1150,"high":1538,"low":1539,"close":1531,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1531},"2025-10-10",4.72,4.25,-0.37,-7.97,11491300,{"date":1544,"open":1545,"high":25,"low":1546,"close":1547,"change":122,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-09",4.45,4.35,4.64,5.69,33145300,{"date":1551,"open":1552,"high":1553,"low":1517,"close":1004,"change":619,"percent_change":619,"volume":1554,"transactions":9,"vwap":1004},"2025-10-08",4.31,4.44,2082100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1004,"change":1220,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1004},"2025-10-07",4.6,4.63,4.34,-4.15,1954300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":249,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-06",4.62,4.725,4.54,4.58,1.1,2405200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":399,"percent_change":132,"volume":1576,"transactions":9,"vwap":1575},"2025-10-03",4.5,4.73,4.471,4.53,4414000,{"date":1578,"open":1579,"high":1580,"low":1545,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-02",4.99,5.02,4.495,-0.535,-10.64,7942300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":846,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-01",4.22,5.39,4.18,5.03,18.91,24666800,{"date":1594,"open":1531,"high":1546,"low":1533,"close":1525,"change":595,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1525},"2025-09-30",-1.4,2758700,{"date":1598,"open":1481,"high":1518,"low":1599,"close":1600,"change":122,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-29",4.01,4.29,6.19,2782600,{"date":1604,"open":1474,"high":970,"low":1502,"close":970,"change":703,"percent_change":696,"volume":1605,"transactions":9,"vwap":970},"2025-09-26",2275600,{"date":1607,"open":1519,"high":1608,"low":813,"close":1609,"change":595,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-25",3.955,3.93,-1.5,1948700,{"date":1613,"open":970,"high":1614,"low":1501,"close":1475,"change":336,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1475},"2025-09-24",4.11,-1.24,1869700,{"date":1618,"open":1619,"high":1620,"low":1511,"close":970,"change":358,"percent_change":1348,"volume":1621,"transactions":9,"vwap":970},"2025-09-23",4.06,4.2,2018000,{"date":1623,"open":1624,"high":1620,"low":1481,"close":1512,"change":595,"percent_change":1356,"volume":1625,"transactions":9,"vwap":1512},"2025-09-22",4.12,2248100,{"date":1627,"open":1539,"high":1628,"low":1474,"close":1629,"change":280,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-09-19",4.32,4.13,-2.36,5491400,{"date":1633,"open":1533,"high":1546,"low":1533,"close":1525,"change":463,"percent_change":540,"volume":1634,"transactions":9,"vwap":1525},"2025-09-18",2929200,{"date":1636,"open":1637,"high":1531,"low":1524,"close":1524,"change":797,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1524},"2025-09-17",4.21,-3.07,2025400,{"date":1641,"open":1624,"high":1517,"low":1642,"close":1525,"change":1188,"percent_change":500,"volume":1643,"transactions":9,"vwap":1525},"2025-09-16",4.099,2184000,{"date":1645,"open":1620,"high":1620,"low":970,"close":1646,"change":411,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-09-15",4.08,-2.63,2194900,{"date":1650,"open":1587,"high":1651,"low":1652,"close":1653,"change":358,"percent_change":1375,"volume":1654,"transactions":9,"vwap":1653},"2025-09-12",4.24,4.17,4.19,1334700,{"date":1656,"open":1526,"high":1651,"low":1614,"close":1587,"change":559,"percent_change":858,"volume":1657,"transactions":9,"vwap":1587},"2025-09-11",1856700,{"date":1659,"open":1526,"high":1637,"low":1646,"close":1624,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1624},"2025-09-10",-0.24,1479700,{"date":1663,"open":704,"high":1652,"low":1664,"close":1629,"change":20,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1629},"2025-09-09",4.085,0.24,1392400,{"date":1668,"open":1500,"high":1653,"low":1474,"close":1624,"change":1178,"percent_change":574,"volume":1669,"transactions":9,"vwap":1624},"2025-09-08",3457900,{"date":1671,"open":1531,"high":1531,"low":1495,"close":1500,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1500},"2025-09-05",-0.28,-6.54,5778600,{"date":1676,"open":1600,"high":1677,"low":1678,"close":1679,"change":112,"percent_change":1183,"volume":1680,"transactions":9,"vwap":1679},"2025-09-04",4.305,4.15,4.28,2305600,{"date":1682,"open":1518,"high":1683,"low":1539,"close":1600,"change":112,"percent_change":1183,"volume":1684,"transactions":9,"vwap":1600},"2025-09-03",4.325,1108000,{"date":1686,"open":1539,"high":1559,"low":1637,"close":1518,"change":336,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1518},"2025-09-02",-1.15,1829800,{"date":1690,"open":1532,"high":1691,"low":1517,"close":1546,"change":112,"percent_change":1183,"volume":1692,"transactions":9,"vwap":1546},"2025-08-29",4.37,1581700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":384,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-08-28",4.55,4.56,4.335,4.36,-3.11,1349900,{"date":1702,"open":1532,"high":1703,"low":1532,"close":1572,"change":1704,"percent_change":1609,"volume":1705,"transactions":9,"vwap":1572},"2025-08-27",4.51,0.17,2238100,{"date":1707,"open":1539,"high":956,"low":1708,"close":1532,"change":344,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1532},"2025-08-26",4.205,1.88,2859600,{"date":1712,"open":1713,"high":1714,"low":1525,"close":1539,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1539},"2025-08-25",4.57,4.595,-0.31,-6.8,4075500,{"date":1719,"open":1720,"high":1721,"low":1545,"close":1696,"change":567,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1696},"2025-08-22",4.49,4.739,1.56,4470600,{"date":1725,"open":1559,"high":1558,"low":1518,"close":1720,"change":1178,"percent_change":738,"volume":1726,"transactions":9,"vwap":1720},"2025-08-21",5076600,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1691,"change":223,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1691},"2025-08-20",4.704,4.281,-6.42,6838100,{"date":1734,"open":1735,"high":1736,"low":1547,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-08-19",5.06,5.25,4.67,-0.45,-8.79,13722300,{"date":1742,"open":96,"high":1743,"low":1744,"close":1745,"change":990,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-08-18",5.41,4.48,5.12,37.27,54953200,{"date":1749,"open":427,"high":1750,"low":427,"close":456,"change":906,"percent_change":1751,"volume":1752,"transactions":9,"vwap":456},"2025-08-15",3.775,5.37,1637600,{"date":1754,"open":427,"high":1455,"low":334,"close":427,"change":187,"percent_change":1755,"volume":1756,"transactions":9,"vwap":427},"2025-08-14",-0.56,2880800,{"date":1758,"open":287,"high":418,"low":419,"close":420,"change":107,"percent_change":1759,"volume":1760,"transactions":9,"vwap":420},"2025-08-13",1.71,1328900,{"date":1762,"open":278,"high":427,"low":222,"close":278,"change":373,"percent_change":374,"volume":1763,"transactions":9,"vwap":278},"2025-08-12",1488800,{"date":1765,"open":237,"high":1766,"low":248,"close":335,"change":20,"percent_change":272,"volume":1767,"transactions":9,"vwap":335},"2025-08-11",3.505,2048200,{"date":1769,"open":383,"high":1455,"low":221,"close":289,"change":619,"percent_change":619,"volume":1770,"transactions":9,"vwap":289},"2025-08-08",3260300,{"date":1772,"open":1500,"high":1500,"low":18,"close":289,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":289},"2025-08-07",-0.87,-20.05,8112100,{"date":1777,"open":956,"high":1778,"low":1518,"close":1559,"change":336,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1559},"2025-08-06",4.425,-1.14,1855300,{"date":1782,"open":1703,"high":1703,"low":1600,"close":1004,"change":411,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1004},"2025-08-05",-2.44,1337000,{"date":1786,"open":1695,"high":1696,"low":956,"close":1572,"change":358,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1572},"2025-08-04",-0.66,847000,{"date":1790,"open":1791,"high":1792,"low":1703,"close":1575,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1575},"2025-08-01",4.71,4.712,-0.26,-5.43,698000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":280,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-31",4.87,4.89,4.78,4.79,-2.04,663000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1799,"change":373,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1799},"2025-07-30",4.86,5,4.84,0.41,854900,{"date":1812,"open":1111,"high":1111,"low":1813,"close":1798,"change":384,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1798},"2025-07-29",4.83,-2.79,838800,{"date":1817,"open":1807,"high":392,"low":1818,"close":1819,"change":20,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-28",4.98,5.01,0.2,601700,{"date":1823,"open":1824,"high":1819,"low":1825,"close":1807,"change":673,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1807},"2025-07-25",4.97,4.94,0.6,626700,{"date":1829,"open":1735,"high":1735,"low":1830,"close":1824,"change":437,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2025-07-24",4.96,-1.39,703700,{"date":1834,"open":1830,"high":1111,"low":1835,"close":392,"change":1178,"percent_change":850,"volume":1836,"transactions":9,"vwap":392},"2025-07-23",4.915,1189300,{"date":1838,"open":1839,"high":1824,"low":1839,"close":1840,"change":1704,"percent_change":297,"volume":1841,"transactions":9,"vwap":1840},"2025-07-22",4.77,4.92,1254700,{"date":1843,"open":1791,"high":1844,"low":1791,"close":1845,"change":567,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-21",4.875,4.75,1.5,1094600,{"date":1849,"open":1850,"high":1808,"low":1851,"close":1851,"change":336,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-18",4.76,4.68,-1.06,1432700,{"date":1855,"open":1839,"high":1808,"low":1538,"close":1573,"change":358,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1573},"2025-07-17",-0.63,1479300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1850,"change":20,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1850},"2025-07-16",4.8,4.865,4.74,0.21,1414100,{"date":1866,"open":1798,"high":1840,"low":1845,"close":1845,"change":205,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1845},"2025-07-15",-1.66,1118800,{"date":1870,"open":1862,"high":1798,"low":1871,"close":1813,"change":1872,"percent_change":697,"volume":1873,"transactions":9,"vwap":1813},"2025-07-14",4.735,0.085,1138400,{"date":1875,"open":1806,"high":1876,"low":1573,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-11",4.9,4.745,-0.155,-3.16,1394300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1876,"change":673,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1876},"2025-07-10",4.88,4.95,4.822,0.62,1414000,{"date":1889,"open":1806,"high":1890,"low":1891,"close":1798,"change":673,"percent_change":1886,"volume":1892,"transactions":9,"vwap":1798},"2025-07-09",4.93,4.82,1345700,{"date":1894,"open":1850,"high":1884,"low":1850,"close":1808,"change":559,"percent_change":1000,"volume":1895,"transactions":9,"vwap":1808},"2025-07-08",1125900,{"date":1897,"open":96,"high":1806,"low":96,"close":1862,"change":673,"percent_change":627,"volume":1898,"transactions":9,"vwap":1862},"2025-07-07",1527500,{"date":1900,"open":1580,"high":1111,"low":1851,"close":1791,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1791},"2025-07-03",-0.345,-6.82,2817900,{"date":1905,"open":1579,"high":1745,"low":1579,"close":1906,"change":1907,"percent_change":734,"volume":1908,"transactions":9,"vwap":1906},"2025-07-02",5.055,0.095,1184400,{"date":1910,"open":1824,"high":1735,"low":1825,"close":1830,"change":187,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1830},"2025-07-01",-0.4,1227700,{"date":1914,"open":824,"high":1915,"low":1876,"close":1818,"change":344,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1818},"2025-06-30",5.065,1.63,1195000,{"date":1919,"open":1825,"high":1920,"low":1808,"close":1876,"change":358,"percent_change":188,"volume":1921,"transactions":9,"vwap":1876},"2025-06-27",5.035,1419500,{"date":1923,"open":1884,"high":1924,"low":1876,"close":1890,"change":373,"percent_change":1809,"volume":1925,"transactions":9,"vwap":1890},"2025-06-26",5.105,1850500,{"date":1927,"open":1818,"high":1924,"low":1928,"close":824,"change":1929,"percent_change":1879,"volume":1930,"transactions":9,"vwap":824},"2025-06-25",4.855,-0.16,2050400,{"date":1932,"open":1862,"high":1933,"low":1791,"close":1934,"change":147,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-06-24",5.08,5.07,8.1,2371500,{"date":1938,"open":1557,"high":1800,"low":1939,"close":1940,"change":533,"percent_change":633,"volume":1941,"transactions":9,"vwap":1940},"2025-06-23",4.59,4.69,1474000,{"date":1943,"open":1572,"high":1150,"low":1944,"close":1557,"change":1178,"percent_change":733,"volume":1945,"transactions":9,"vwap":1557},"2025-06-20",4.465,3100000,{"date":1947,"open":1691,"high":1696,"low":1691,"close":1744,"change":533,"percent_change":1009,"volume":1948,"transactions":9,"vwap":1744},"2025-06-18",1123400,{"date":1950,"open":1951,"high":1572,"low":1952,"close":1004,"change":214,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1004},"2025-06-17",4.42,4.375,-0.9,1199800,{"date":1956,"open":1957,"high":1958,"low":1532,"close":1959,"change":107,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-06-16",4.38,4.515,4.43,1.37,1375900,{"date":1963,"open":1964,"high":1572,"low":1546,"close":1691,"change":411,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1691},"2025-06-13",4.4,-2.46,1039500,{"date":1968,"open":1572,"high":1566,"low":1553,"close":1744,"change":336,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1744},"2025-06-12",-1.1,1394900,{"date":1972,"open":1575,"high":1737,"low":1973,"close":1575,"change":112,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1575},"2025-06-11",4.47,-0.22,1611800,{"date":1977,"open":1517,"high":1547,"low":1653,"close":1566,"change":935,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1566},"2025-06-10",10.46,3492100,{"date":1981,"open":1614,"high":1533,"low":1481,"close":1614,"change":673,"percent_change":159,"volume":1982,"transactions":9,"vwap":1614},"2025-06-09",1875100,{"date":1984,"open":1587,"high":1985,"low":1475,"close":1646,"change":384,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1646},"2025-06-06",4.245,-3.32,2309600,{"date":1989,"open":1599,"high":1990,"low":1599,"close":1587,"change":1863,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1587},"2025-06-05",4.275,5.24,1446800,{"date":1994,"open":1609,"high":1524,"low":1502,"close":1599,"change":567,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1599},"2025-06-04",1.78,1274200,{"date":1998,"open":506,"high":1999,"low":2000,"close":2001,"change":1178,"percent_change":531,"volume":2002,"transactions":9,"vwap":2001},"2025-06-03",3.97,3.783,3.94,617900,{"date":2004,"open":1502,"high":2005,"low":482,"close":506,"change":280,"percent_change":1249,"volume":2006,"transactions":9,"vwap":506},"2025-06-02",3.925,679300,{"date":2008,"open":498,"high":1609,"low":456,"close":1502,"change":703,"percent_change":583,"volume":2009,"transactions":9,"vwap":1502},"2025-05-30",1158700,{"date":2011,"open":470,"high":491,"low":2012,"close":470,"change":373,"percent_change":2013,"volume":2014,"transactions":9,"vwap":470},"2025-05-29",3.76,0.53,421500,{"date":2016,"open":470,"high":484,"low":2012,"close":435,"change":214,"percent_change":2017,"volume":2018,"transactions":9,"vwap":435},"2025-05-28",-1.04,522300,{"date":2020,"open":470,"high":2021,"low":2012,"close":484,"change":533,"percent_change":2022,"volume":2023,"transactions":9,"vwap":484},"2025-05-27",3.855,2.41,691300,{"date":2025,"open":2012,"high":498,"low":444,"close":1487,"change":205,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1487},"2025-05-23",-2.09,1188500,{"date":2029,"open":435,"high":491,"low":1750,"close":506,"change":673,"percent_change":2030,"volume":2031,"transactions":9,"vwap":506},"2025-05-22",0.79,781700,{"date":2033,"open":1502,"high":2001,"low":498,"close":435,"change":320,"percent_change":2034,"volume":2035,"transactions":9,"vwap":435},"2025-05-21",-4.53,1412000,{"date":2037,"open":2001,"high":1501,"low":1486,"close":1999,"change":373,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1999},"2025-05-20",0.51,923400,{"date":2041,"open":1486,"high":2042,"low":1513,"close":1474,"change":112,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1474},"2025-05-19",3.975,-0.25,788500,{"date":2046,"open":1599,"high":2047,"low":1609,"close":2048,"change":336,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-16",4.035,3.96,-1.25,1311400,{"date":2052,"open":1539,"high":1518,"low":813,"close":1599,"change":1793,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1599},"2025-05-15",-6.09,1366100,{"date":2056,"open":1518,"high":1698,"low":1587,"close":1531,"change":358,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1531},"2025-05-14",-0.7,748900,{"date":2060,"open":1559,"high":1691,"low":2061,"close":1518,"change":336,"percent_change":1687,"volume":2062,"transactions":9,"vwap":1518},"2025-05-13",4.252,1125300,{"date":2064,"open":1545,"high":2065,"low":1651,"close":1546,"change":673,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1546},"2025-05-12",4.61,0.69,3154700,{"date":2069,"open":1637,"high":1944,"low":1637,"close":1628,"change":344,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1628},"2025-05-09",1.89,1842100,{"date":2073,"open":2074,"high":2075,"low":491,"close":1651,"change":507,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1651},"2025-05-08",4.03,4.355,11.87,3188800,{"date":2079,"open":1518,"high":1691,"low":2080,"close":435,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":435},"2025-05-07",3.675,-0.47,-11.03,8900600,{"date":2085,"open":1564,"high":1737,"low":2086,"close":1517,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1517},"2025-05-06",4.045,-0.43,-9.17,4346600,{"date":2091,"open":1150,"high":1801,"low":2092,"close":1940,"change":20,"percent_change":1863,"volume":2093,"transactions":9,"vwap":1940},"2025-05-05",4.605,695900,{"date":2095,"open":1940,"high":2096,"low":1150,"close":1851,"change":230,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1851},"2025-05-02",4.795,0.86,1106200,{"date":2100,"open":1150,"high":1791,"low":2101,"close":1547,"change":20,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1547},"2025-05-01",4.615,0.22,797700,{"date":2105,"open":1567,"high":2106,"low":1703,"close":1558,"change":358,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1558},"2025-04-30",4.655,-0.64,641400,{"date":2110,"open":1547,"high":2111,"low":2112,"close":1150,"change":673,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1150},"2025-04-29",4.7,4.585,0.65,449000,{"date":2116,"open":1851,"high":2117,"low":2118,"close":1558,"change":336,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1558},"2025-04-28",4.765,4.555,-1.07,600300,{"date":2122,"open":1800,"high":1813,"low":96,"close":1851,"change":239,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1851},"2025-04-25",-2.5,692100,{"date":2126,"open":1547,"high":1808,"low":2127,"close":1860,"change":906,"percent_change":1624,"volume":2128,"transactions":9,"vwap":1860},"2025-04-24",4.631,937000,{"date":2130,"open":1566,"high":1791,"low":1575,"close":2065,"change":802,"percent_change":410,"volume":2131,"transactions":9,"vwap":2065},"2025-04-23",1206700,{"date":179,"open":1951,"high":1572,"low":1957,"close":1545,"change":673,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1545},0.68,609200]