[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOSS":3,"homepage-market-summary":30,"stock-historical-GOSS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GOSS","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},"Gossamer Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Gossamer Bio Inc is a clinical-stage biopharmaceutical company. It focuses on discovering, acquiring, developing, and commercializing therapeutics in the disease areas of immunology, inflammation, and oncology. The company pipeline products include Seralutinib, which address the cellular overgrowth, fibrosis, and vascular remodeling which underlie PAH (pulmonary arterial hypertension).","162","San Diego, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.71,11.19,10.1871,10.93,-0.22,-2.01,234194.73077,3467,10.7222,14.752,0.114,13077941.78367428,72.4,1923,{"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},9886158,3608447545.91857,1195.04,"2025-04-22",[181,182,192,203,213,223,233,243,254,264,275,286,296,306,317,328,338,349,359,369,379,390,401,412,422,432,442,452,463,474,484,495,506,517,526,535,545,554,564,571,580,589,598,606,615,624,635,644,653,663,673,682,691,700,709,715,721,729,735,740,745,752,757,764,770,775,780,787,792,799,804,810,816,820,825,831,835,838,843,850,854,859,863,868,872,880,885,893,901,908,914,921,927,934,940,944,951,958,963,969,976,984,989,996,1003,1010,1017,1021,1028,1033,1038,1042,1050,1057,1064,1070,1078,1086,1093,1102,1109,1116,1122,1129,1134,1138,1145,1149,1155,1160,1165,1170,1176,1183,1188,1196,1201,1208,1214,1221,1229,1237,1242,1248,1257,1266,1274,1282,1291,1297,1304,1310,1315,1320,1327,1335,1342,1349,1356,1365,1372,1380,1386,1393,1396,1404,1413,1420,1428,1434,1440,1446,1454,1461,1469,1477,1486,1492,1496,1501,1507,1513,1516,1520,1524,1528,1533,1540,1547,1554,1561,1567,1573,1581,1588,1596,1603,1608,1614,1621,1630,1638,1642,1648,1657,1662,1665,1671,1677,1684,1690,1696,1700,1705,1711,1719,1726,1732,1738,1743,1747,1752,1759,1764,1770,1774,1779,1785,1791,1795,1800,1805,1809,1814,1819,1824,1829,1836,1841,1846,1850,1855,1859,1862,1866,1870,1875,1878,1884,1888,1894,1897,1901,1904,1909,1915,1921,1927,1931,1934,1939,1945,1949,1954,1960,1965,1969,1973,1977,1982,1988,1992,1997,2002,2007,2010,2015,2020,2023,2027,2032,2036,2044,2052,2058,2063,2068,2073,2080,2087,2095,2103,2107,2113,2118,2123,2129,2134,2138,2144,2148,2153,2158,2163,2168,2173,2177,2184,2190,2196,2201,2206,2212,2218,2225,2229,2234,2240,2246,2250,2255,2258,2262,2266,2271,2276,2280,2283,2287,2291,2294,2299,2302,2306,2309,2313,2319,2328,2334,2338,2343,2348,2351,2355,2359,2364,2370,2376,2382,2387,2390,2394,2398,2402,2408,2412,2415,2419,2423,2430,2437,2445,2452,2460,2469],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.63,12.14,10.8,-0.92,-7.76,352082.325714,5207,11.4122,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.53,12.46,11.16,11.85,0.27,2.33,382023.92208,6334,11.8808,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":107,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",11.68,11.845,11.21,11.58,0.52,384008.313862,7244,11.5829,{"date":214,"open":215,"high":197,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",10.46,10.33,11.52,0.58,5.3,516473.66002,5902,11.3122,{"date":224,"open":19,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",11.01,10.2225,10.94,0.01,0.09,426585.111104,4248,10.5077,{"date":234,"open":235,"high":236,"low":237,"close":19,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",10.76,11.679,10.75,-0.06,-0.55,236250.003052,3749,11.0701,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",11.69,11.97,10.03,10.99,-0.7,-5.99,455816.589284,6304,10.7635,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",11.48,12.3099,11.35,0.41,3.63,195829.07297,4690,11.8101,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.6,11.94,10.91,11.28,0.55,5.13,258913.57951,4318,11.3202,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",12,12.49,10.67,10.73,-1.21,-10.13,530221.269984,4424,11.2111,{"date":287,"open":288,"high":289,"low":290,"close":267,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",11.78,12.45,11.282,0.98,8.94,267675.709193,4931,11.896,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":218,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",10.77,11.24,9.961,10.96,5.59,272289.880934,5897,10.7392,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",10.61,10.97,10.12,10.38,-0.32,-2.99,219507.774633,5049,10.3952,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",10.95,11.0782,10.07,10.7,-0.03,-0.28,325406.252762,5587,10.5989,{"date":329,"open":330,"high":331,"low":332,"close":280,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",12.48,12.52,10.47,-0.662,-5.81,474154.360947,9893,10.9358,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",12.216,12.536,11.216,11.392,-1.384,-10.83,165331.743672,25408,11.488,{"date":350,"open":277,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",13.784,11.992,12.776,-1.616,-11.23,296180.975626,39281,12.64,{"date":360,"open":361,"high":25,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",13.72,13.464,14.392,0.368,2.62,86487.632851,12383,14.288,{"date":370,"open":361,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",14.452,13.44,14.024,13.8484,7886.33,101166.129546,15320,13.896,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",0.173,0.176,0.1635,0.1756,0.0029,1.68,5729695.776313,7786,0.1699,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.1656,0.1732,0.1614,0.1727,0.0053,3.17,5661654.602729,10288,0.167,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",0.1652,0.17289,0.16,0.1674,-0.0026,-1.53,7323395.817055,10862,0.1646,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":238,"volume":419,"transactions":420,"vwap":421},"2026-08-31",0.171,0.1801,0.168,0.17,-0.0001,10148447.579416,15371,0.1741,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",0.172,0.1733,0.164,0.1701,0,7920885.986141,10267,0.1692,{"date":433,"open":434,"high":435,"low":436,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",0.1761,0.1779,0.163,-0.0038,-2.19,15445034.88321,16996,0.1713,{"date":443,"open":444,"high":445,"low":417,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",0.1991,0.2019,0.1739,-0.0306,-14.96,29151995.812822,21976,0.1833,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",0.1796,0.2137,0.1681,0.2045,0.0295,16.86,47555258.334745,40461,0.1979,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",0.15,0.1872,0.1457,0.175,0.0203,13.12,47109827.560134,43818,0.1711,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",0.1695,0.145,0.1547,-0.0028,-1.78,131355502.647872,125685,0.1828,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.1581,0.1639,0.1505,0.1575,0.0009,0.57,6698866.650288,11137,0.1576,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.1497,0.1585,0.142,0.1566,0.0135,9.43,6481027.895832,17521,0.1534,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",0.14,0.1479,0.1382,0.1431,0.0031,2.21,6624156.604309,10527,0.1437,{"date":518,"open":519,"high":520,"low":508,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",0.1545,0.1556,-0.0142,-9.21,23943824.172791,19035,0.1438,{"date":527,"open":417,"high":427,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",0.153,0.1542,-0.0161,-9.45,13450918.155671,13516,0.1599,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":414},"2026-08-13",0.1759,0.1772,0.1654,0.1703,-0.0073,-4.11,11102678.214033,17047,{"date":546,"open":451,"high":547,"low":381,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.1856,0.1776,-0.0042,-2.31,5254434.485364,10516,0.1789,{"date":555,"open":556,"high":557,"low":421,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",0.18,0.186,0.1818,0.0057,3.24,10458013.588089,27237,0.1813,{"date":565,"open":556,"high":415,"low":566,"close":434,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":434},"2026-08-10",0.169,-0.0019,-1.07,16960494.896572,33649,{"date":572,"open":556,"high":573,"low":574,"close":575,"change":576,"percent_change":20,"volume":577,"transactions":578,"vwap":579},"2026-08-07",0.1816,0.1729,0.178,-0.0004,10764797.361818,20525,0.1781,{"date":581,"open":582,"high":583,"low":424,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":582},"2026-08-06",0.1771,0.182,0.1784,0.0007,0.39,8046139.667365,18835,{"date":590,"open":591,"high":592,"low":468,"close":593,"change":437,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",0.1867,0.187,0.1777,-2.09,7845821.360572,15605,0.1786,{"date":599,"open":417,"high":600,"low":417,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":435},"2026-08-04",0.184,0.1815,0.0079,4.55,14451443.234297,28752,{"date":607,"open":608,"high":609,"low":405,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":540},"2026-08-03",0.1696,0.1766,0.1736,0.0041,2.42,17263975.155353,26859,{"date":616,"open":617,"high":618,"low":619,"close":476,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":582},"2026-07-31",0.177,0.1829,0.1653,-0.0088,-4.94,24908558.997685,29340,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",0.2042,0.2051,0.1678,0.1783,-0.0284,-13.74,29689394.260788,31454,0.1795,{"date":636,"open":637,"high":638,"low":583,"close":639,"change":640,"percent_change":132,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.2057,0.21189,0.2067,0.0016,29388391.648734,35008,0.1965,{"date":645,"open":646,"high":647,"low":648,"close":627,"change":559,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",0.2681,0.2682,0.19,2.86,202890784.461933,245070,0.2439,{"date":654,"open":655,"high":656,"low":477,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.17345,0.2142,0.1994,0.0634,46.62,278946109.967369,238435,0.1843,{"date":664,"open":665,"high":477,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",0.1449,0.1321,0.136,-0.0065,-4.56,10470413.658431,15827,0.1356,{"date":674,"open":675,"high":676,"low":667,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",0.1425,0.1429,-0.0021,-1.45,13759326.843278,15679,0.1401,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":74,"volume":689,"transactions":690,"vwap":684},"2026-07-22",0.1422,0.155,0.1367,0.1446,-0.0102,16477087.686843,19530,{"date":692,"open":693,"high":685,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":497},"2026-07-21",0.1435,0.1418,0.1548,0.0138,9.79,15126545.535406,18560,{"date":701,"open":417,"high":417,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",0.1388,0.141,-0.029,-17.06,39485343.376798,16808,0.1489,{"date":710,"open":711,"high":617,"low":405,"close":417,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":417},"2026-07-17",0.16599999,-0.001,-0.58,11528200,{"date":716,"open":405,"high":414,"low":717,"close":414,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":414},"2026-07-16",0.14300001,0.009,5.56,14222500,{"date":722,"open":723,"high":414,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",0.133,0.127,0.162,0.022,15.71,24628500,{"date":730,"open":731,"high":731,"low":26,"close":508,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":508},"2026-07-14",0.14399999,-0.004,-2.78,41841700,{"date":736,"open":417,"high":417,"low":508,"close":731,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":731},"2026-07-13",-0.026,-15.29,30798200,{"date":741,"open":468,"high":468,"low":405,"close":417,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":417},"2026-07-10",-0.005,-2.86,12927900,{"date":746,"open":747,"high":748,"low":566,"close":468,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":468},"2026-07-09",0.17200001,0.18000001,0.006,3.55,8708900,{"date":753,"open":468,"high":617,"low":711,"close":566,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":566},"2026-07-08",-0.009,-5.06,17800300,{"date":758,"open":759,"high":760,"low":382,"close":575,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":575},"2026-07-07",0.191,0.2,-0.017,-8.72,14282600,{"date":765,"open":766,"high":767,"low":711,"close":767,"change":726,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",0.17299999,0.19499999,12.72,16580500,{"date":771,"open":566,"high":575,"low":426,"close":766,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":766},"2026-07-02",0.005,2.98,16490100,{"date":776,"open":400,"high":417,"low":436,"close":416,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":416},"2026-07-01",0.003,1.82,11741600,{"date":781,"open":414,"high":782,"low":725,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",0.17399999,0.16500001,0.001,0.61,10802500,{"date":788,"open":725,"high":417,"low":528,"close":426,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":426},"2026-06-29",0.007,4.46,15675000,{"date":793,"open":416,"high":414,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",0.15099999,0.15700001,-0.008,-4.85,38552900,{"date":800,"open":417,"high":575,"low":801,"close":783,"change":732,"percent_change":802,"volume":803,"transactions":9,"vwap":783},"2026-06-25",0.161,-2.37,11359800,{"date":805,"open":414,"high":806,"low":416,"close":566,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":566},"2026-06-24",0.18099999,-0.002,-1.17,12287500,{"date":811,"open":801,"high":812,"low":813,"close":414,"change":789,"percent_change":814,"volume":815,"transactions":9,"vwap":414},"2026-06-23",0.17900001,0.156,4.27,13387500,{"date":817,"open":382,"high":382,"low":405,"close":426,"change":732,"percent_change":818,"volume":819,"transactions":9,"vwap":426},"2026-06-22",-2.38,11641500,{"date":821,"open":767,"high":760,"low":405,"close":416,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":416},"2026-06-18",-0.011,-6.15,23415700,{"date":826,"open":405,"high":827,"low":685,"close":812,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":812},"2026-06-17",0.185,0.011,6.55,23153100,{"date":832,"open":416,"high":766,"low":711,"close":416,"change":784,"percent_change":833,"volume":834,"transactions":9,"vwap":416},"2026-06-16",0.6,8744500,{"date":836,"open":417,"high":748,"low":711,"close":400,"change":772,"percent_change":81,"volume":837,"transactions":9,"vwap":400},"2026-06-15",16232300,{"date":839,"open":812,"high":600,"low":405,"close":725,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":725},"2026-06-12",-0.015,-8.47,17990600,{"date":844,"open":845,"high":748,"low":846,"close":617,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":617},"2026-06-11",0.15899999,0.154,0.021,13.46,22657800,{"date":851,"open":795,"high":711,"low":508,"close":813,"change":732,"percent_change":852,"volume":853,"transactions":9,"vwap":813},"2026-06-10",-2.5,34015800,{"date":855,"open":566,"high":566,"low":528,"close":405,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":405},"2026-06-09",-0.006,-3.61,13174800,{"date":860,"open":812,"high":812,"low":426,"close":711,"change":754,"percent_change":861,"volume":862,"transactions":9,"vwap":711},"2026-06-08",-5.14,14269400,{"date":864,"open":748,"high":748,"low":416,"close":468,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":468},"2026-06-05",-0.003,-1.69,13195800,{"date":869,"open":557,"high":759,"low":382,"close":575,"change":112,"percent_change":870,"volume":871,"transactions":9,"vwap":575},"2026-06-04",-5.32,9006400,{"date":873,"open":874,"high":760,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",0.199,0.183,0.18799999,-0.012,-6,12271200,{"date":881,"open":882,"high":882,"low":767,"close":760,"change":883,"percent_change":102,"volume":884,"transactions":9,"vwap":760},"2026-06-02",0.20200001,0.002,11592100,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",0.23199999,0.235,0.198,-0.033,-14.29,19804300,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-05-29",0.212,0.23100001,0.20299999,0.02,9.48,13216400,{"date":902,"open":903,"high":904,"low":882,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-05-28",0.211,0.213,-0.007,-3.21,11699700,{"date":909,"open":910,"high":910,"low":889,"close":911,"change":807,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-27",0.228,0.21799999,-0.91,16239800,{"date":915,"open":916,"high":917,"low":903,"close":918,"change":228,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-26",0.219,0.23899999,0.22,4.76,13230300,{"date":922,"open":760,"high":895,"low":923,"close":924,"change":718,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-22",0.19599999,0.20999999,4.48,12800500,{"date":928,"open":929,"high":929,"low":648,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",0.23999999,0.20100001,-0.014,-6.51,36709800,{"date":935,"open":760,"high":918,"low":767,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",0.215,0.016,8.04,15581000,{"date":941,"open":760,"high":916,"low":767,"close":874,"change":749,"percent_change":942,"volume":943,"transactions":9,"vwap":874},"2026-05-19",3.11,26042800,{"date":945,"open":946,"high":946,"low":436,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-18",0.30000001,0.193,-0.147,-43.24,58014600,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":228,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",0.33000001,0.34,0.31600001,3.03,5500900,{"date":959,"open":960,"high":960,"low":953,"close":953,"change":931,"percent_change":961,"volume":962,"transactions":9,"vwap":953},"2026-05-14",0.35499999,-4.07,2707300,{"date":964,"open":965,"high":960,"low":953,"close":966,"change":777,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-13",0.34099999,0.34400001,0.88,3320900,{"date":970,"open":971,"high":972,"low":973,"close":965,"change":883,"percent_change":974,"volume":975,"transactions":9,"vwap":965},"2026-05-12",0.322,0.345,0.31999999,0.59,2684600,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":979},"2026-05-11",0.32499999,0.33899999,0.31400001,0.012,3.67,3055600,{"date":985,"open":954,"high":986,"low":978,"close":987,"change":761,"percent_change":621,"volume":988,"transactions":9,"vwap":987},"2026-05-08",0.34900001,0.32699999,3392900,{"date":990,"open":991,"high":992,"low":993,"close":966,"change":856,"percent_change":994,"volume":995,"transactions":9,"vwap":966},"2026-05-07",0.34999999,0.35299999,0.329,-1.71,3894600,{"date":997,"open":972,"high":998,"low":999,"close":991,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":991},"2026-05-06",0.36000001,0.333,0.014,4.17,4552100,{"date":1004,"open":1005,"high":1006,"low":953,"close":1007,"change":931,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",0.354,0.36399999,0.336,-4,4346600,{"date":1011,"open":1012,"high":147,"low":1013,"close":991,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":991},"2026-05-04",0.37,0.34599999,-0.02,-5.41,3890800,{"date":1018,"open":998,"high":1012,"low":991,"close":1012,"change":883,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1012},"2026-05-01",0.54,2371500,{"date":1022,"open":991,"high":1023,"low":1024,"close":364,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":364},"2026-04-30",0.36899999,0.338,0.018,5.14,3456900,{"date":1029,"open":972,"high":998,"low":1030,"close":991,"change":772,"percent_change":1031,"volume":1032,"transactions":9,"vwap":991},"2026-04-29",0.331,1.45,5127900,{"date":1034,"open":1035,"high":991,"low":987,"close":972,"change":732,"percent_change":1036,"volume":1037,"transactions":9,"vwap":972},"2026-04-28",0.34799999,-1.15,7900200,{"date":1039,"open":1006,"high":147,"low":954,"close":986,"change":931,"percent_change":1040,"volume":1041,"transactions":9,"vwap":986},"2026-04-27",-3.86,6299100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":822,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-24",0.37200001,0.377,0.361,0.36300001,-2.94,3262500,{"date":1051,"open":1052,"high":1052,"low":998,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-23",0.39199999,0.37400001,-0.016,-4.1,4196400,{"date":1058,"open":1012,"high":1059,"low":1012,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-22",0.39300001,0.38999999,0.013,3.45,4799100,{"date":1065,"open":1066,"high":1066,"low":1006,"close":1045,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1045},"2026-04-21",0.41800001,-0.043,-10.24,9344800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":737,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",0.43900001,0.46000001,0.414,0.41999999,-5.83,4577100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":718,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-17",0.44,0.46700001,0.43399999,0.44600001,2.06,4082800,{"date":1087,"open":1088,"high":1073,"low":1089,"close":1090,"change":931,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",0.44999999,0.42300001,0.43700001,-3.1,5149400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-15",0.42899999,0.46799999,0.42399999,0.45100001,0.019,4.4,8782800,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-14",0.40200001,0.43200001,0.031,7.73,6939300,{"date":1110,"open":1111,"high":259,"low":1112,"close":1113,"change":754,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",0.398,0.38100001,0.40099999,-2.2,6837700,{"date":1117,"open":1118,"high":1095,"low":1118,"close":259,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":259},"2026-04-10",0.366,0.038,10.22,11775600,{"date":1123,"open":1124,"high":1125,"low":1024,"close":1044,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1044},"2026-04-09",0.347,0.37799999,0.025,7.2,7970700,{"date":1130,"open":972,"high":986,"low":971,"close":1124,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-04-08",0.017,5.15,6916400,{"date":1135,"open":1035,"high":991,"low":973,"close":953,"change":1054,"percent_change":1136,"volume":1137,"transactions":9,"vwap":953},"2026-04-07",-4.62,8481700,{"date":1139,"open":1140,"high":147,"low":1141,"close":1013,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1013},"2026-04-06",0.37900001,0.33399999,-0.024,-6.49,9805200,{"date":1146,"open":1035,"high":1112,"low":966,"close":1012,"change":772,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1012},"2026-04-02",1.37,5810700,{"date":1150,"open":1151,"high":1125,"low":999,"close":1152,"change":1153,"percent_change":227,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",0.33700001,0.36500001,0.036,10666100,{"date":1156,"open":1157,"high":1024,"low":973,"close":993,"change":718,"percent_change":1158,"volume":1159,"transactions":9,"vwap":993},"2026-03-31",0.32300001,2.81,7205600,{"date":1161,"open":965,"high":991,"low":973,"close":973,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":973},"2026-03-30",-0.027,-7.78,7585600,{"date":1166,"open":998,"high":147,"low":966,"close":1124,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1124},"2026-03-27",-0.028,-7.47,9487100,{"date":1171,"open":1053,"high":1172,"low":1006,"close":1173,"change":905,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-26",0.41100001,0.375,-1.83,9464500,{"date":1177,"open":1005,"high":1178,"low":991,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",0.39700001,0.382,0.037,10.72,15000600,{"date":1184,"open":1125,"high":147,"low":1185,"close":972,"change":1167,"percent_change":1186,"volume":1187,"transactions":9,"vwap":972},"2026-03-24",0.32100001,-7.51,23456400,{"date":1189,"open":1190,"high":1191,"low":1006,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-23",0.40000001,0.40900001,0.373,-0.049,-11.61,28704200,{"date":1197,"open":1088,"high":1088,"low":1190,"close":1198,"change":323,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-20",0.42199999,-6.64,29612200,{"date":1202,"open":1097,"high":1203,"low":1204,"close":1205,"change":1025,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",0.47,0.405,0.45199999,4.15,10720800,{"date":1209,"open":1210,"high":1203,"low":1097,"close":1082,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1082},"2026-03-18",0.458,-0.038,-8.05,10906000,{"date":1215,"open":1216,"high":1217,"low":1098,"close":1218,"change":937,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-17",0.454,0.48500001,0.472,3.51,6383600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1099,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-16",0.44800001,0.47999999,0.44299999,0.456,4.35,6188900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1090,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1090},"2026-03-13",0.46599999,0.48199999,0.43599999,-0.023,-5,5999900,{"date":1238,"open":1224,"high":1239,"low":1205,"close":1073,"change":323,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1073},"2026-03-12",0.49000001,-6.12,10443300,{"date":1243,"open":1244,"high":1245,"low":1239,"close":1239,"change":761,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1239},"2026-03-11",0.50999999,0.51999998,-3.35,8137700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-10",0.56,0.56900001,0.498,0.50700003,-0.048,-8.65,9538700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",0.49900001,0.565,0.48300001,0.55500001,0.054,10.78,9228100,{"date":1267,"open":1268,"high":1269,"low":1217,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-06",0.51300001,0.52899998,0.50099999,-0.021,-4.02,12042500,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",0.56999999,0.47600001,0.52200001,-0.058,-10,21213500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-04",0.47299999,0.59799999,0.465,0.57999998,0.11,23.4,25324700,{"date":1292,"open":1075,"high":1270,"low":1293,"close":1203,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1203},"2026-03-03",0.412,0.041,9.56,20495400,{"date":1298,"open":1299,"high":1300,"low":1052,"close":1095,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1095},"2026-03-02",0.40700001,0.44499999,0.004,0.94,14396000,{"date":1305,"open":1060,"high":1300,"low":1060,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-27",0.42500001,0.023,5.72,27492100,{"date":1311,"open":1312,"high":1066,"low":1047,"close":1104,"change":726,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1104},"2026-02-26",0.37099999,5.79,34536400,{"date":1316,"open":1113,"high":1113,"low":1030,"close":147,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":147},"2026-02-25",-0.035,-8.43,73681500,{"date":1321,"open":1322,"high":1300,"low":1323,"close":1324,"change":796,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",0.38800001,0.35600001,0.41499999,-1.89,71290800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1089,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1089},"2026-02-23",0.59600002,0.60000002,0.33199999,-1.707,-80.14,273892300,{"date":1336,"open":1337,"high":1338,"low":1084,"close":1339,"change":898,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-20",2.1,2.22,2.13,0.95,8452400,{"date":1343,"open":1344,"high":1345,"low":1337,"close":1346,"change":238,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-19",2.18,2.226,2.11,-2.76,5210400,{"date":1350,"open":1351,"high":1352,"low":1346,"close":1353,"change":898,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-18",2.16,2.235,2.17,0.93,5776300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-17",2.3,2.34,2.14,2.15,-0.14,-6.11,6206900,{"date":1366,"open":1359,"high":1367,"low":1368,"close":1369,"change":323,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",2.495,2.28,2.29,-1.29,5145800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":323,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",2.36,2.38,2.27,2.32,-1.28,3220000,{"date":1381,"open":199,"high":1375,"low":1382,"close":1383,"change":898,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",2.24,2.35,0.86,5451900,{"date":1387,"open":1368,"high":1388,"low":1389,"close":199,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":199},"2026-02-10",2.41,2.26,0.07,3.1,6553000,{"date":1394,"open":1376,"high":1374,"low":1351,"close":1389,"change":428,"percent_change":428,"volume":1395,"transactions":9,"vwap":1389},"2026-02-09",5801000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1389,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1389},"2026-02-06",2.475,2.5,2.23,-0.175,-7.19,7931800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-05",2.44,2.54,2.4,2.435,-0.025,-1.02,5109300,{"date":1414,"open":1415,"high":1415,"low":1377,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-04",2.66,2.46,-0.21,-7.87,6850700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":648,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-03",2.48,2.755,2.382,2.67,7.66,7079500,{"date":1429,"open":1358,"high":1430,"low":1431,"close":1422,"change":760,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1422},"2026-02-02",2.63,2.265,8.77,8764600,{"date":1435,"open":1436,"high":1437,"low":1376,"close":1368,"change":1362,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1368},"2026-01-30",2.43,2.47,-5.79,4638100,{"date":1441,"open":1442,"high":1442,"low":1408,"close":612,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":612},"2026-01-29",2.57,-0.13,-5.1,4829000,{"date":1447,"open":1448,"high":1449,"low":1399,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-28",2.69,2.72,2.55,-0.09,-3.41,5838300,{"date":1455,"open":1415,"high":1456,"low":1457,"close":1458,"change":1014,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-27",2.675,2.49,2.64,-0.75,3584400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1415,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1415},"2026-01-26",2.74,2.779,2.635,-0.04,-1.48,2805100,{"date":1470,"open":1471,"high":1472,"low":1425,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-23",2.9,2.92,2.7,-0.17,-5.92,4250700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-22",2.79,2.999,2.75,2.87,0.13,4.74,7513900,{"date":1487,"open":1488,"high":1423,"low":1489,"close":1463,"change":508,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1463},"2026-01-21",2.6,2.56,5.38,6338800,{"date":1493,"open":1436,"high":1430,"low":1375,"close":1488,"change":1494,"percent_change":397,"volume":1495,"transactions":9,"vwap":1488},"2026-01-20",0.08,3948600,{"date":1497,"open":1422,"high":1458,"low":1498,"close":1499,"change":1390,"percent_change":649,"volume":1500,"transactions":9,"vwap":1499},"2026-01-16",2.45,2.52,3874200,{"date":1502,"open":1407,"high":1503,"low":1406,"close":1498,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2026-01-15",2.58,-0.1,-3.92,2717200,{"date":1508,"open":1430,"high":1509,"low":1422,"close":1450,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1450},"2026-01-14",2.65,-0.11,-4.14,3508900,{"date":1514,"open":1499,"high":1448,"low":612,"close":1415,"change":508,"percent_change":719,"volume":1515,"transactions":9,"vwap":1415},"2026-01-13",5049100,{"date":1517,"open":1499,"high":1509,"low":1457,"close":1499,"change":898,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1499},"2026-01-12",0.8,4221700,{"date":1521,"open":1407,"high":1522,"low":1388,"close":1399,"change":428,"percent_change":428,"volume":1523,"transactions":9,"vwap":1399},"2026-01-09",2.61,3403200,{"date":1525,"open":1383,"high":1407,"low":1383,"close":1399,"change":229,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1399},"2026-01-08",3.73,7132800,{"date":1529,"open":1450,"high":1509,"low":1374,"close":1388,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1388},"2026-01-07",-0.15,-5.86,6886300,{"date":1534,"open":1535,"high":1536,"low":1499,"close":1489,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1489},"2026-01-06",2.71,2.76,-0.18,-6.57,5604400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1463,"change":1362,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1463},"2026-01-05",2.91,2.97,2.725,-4.86,4470100,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":20,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-02",3.15,2.85,2.88,-7.1,3855200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1391,"change":1014,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1391},"2025-12-31",3.12,3.21,3.075,-0.64,3446100,{"date":1562,"open":1557,"high":1563,"low":1564,"close":1556,"change":1451,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1556},"2025-12-30",3.26,3.04,-2.8,4106000,{"date":1568,"open":1569,"high":1570,"low":1557,"close":1557,"change":1014,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1557},"2025-12-29",3.25,3.35,-0.62,4114200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1417,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-26",3.41,3.46,3.14,3.23,-6.1,4371100,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":685,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-24",3.27,3.65,3.44,4.72,3250000,{"date":1589,"open":1590,"high":1591,"low":1557,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-23",3.75,3.77,3.285,-0.485,-12.86,5665700,{"date":1597,"open":1598,"high":1591,"low":1599,"close":1591,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2025-12-22",3.48,3.43,0.33,9.59,4263200,{"date":1604,"open":1575,"high":1605,"low":88,"close":1585,"change":228,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1585},"2025-12-19",3.6,0.29,15018800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1599,"change":1362,"percent_change":1505,"volume":1613,"transactions":9,"vwap":1599},"2025-12-18",3.57,3.61,3.4,4536800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1610,"change":228,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1610},"2025-12-17",3.64,3.82,3.495,0.28,3704600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-16",3.8,3.865,3.535,3.56,-0.23,-6.07,4856700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":648,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-15",3.7,3.87,3.525,3.79,5.28,8630500,{"date":1639,"open":1640,"high":1635,"low":1626,"close":1605,"change":1014,"percent_change":239,"volume":1641,"transactions":9,"vwap":1605},"2025-12-12",3.72,3479500,{"date":1643,"open":1644,"high":1623,"low":1645,"close":1646,"change":1483,"percent_change":1640,"volume":1647,"transactions":9,"vwap":1646},"2025-12-11",3.5,3.47,3.62,4286600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-10",3.485,3.528,3.34,3.49,0.04,1.16,3054000,{"date":1658,"open":1062,"high":1659,"low":1599,"close":1062,"change":1654,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1062},"2025-12-09",3.54,1.17,1647500,{"date":1663,"open":1570,"high":1576,"low":1570,"close":1575,"change":1494,"percent_change":1408,"volume":1664,"transactions":9,"vwap":1575},"2025-12-08",1842100,{"date":1666,"open":1570,"high":1612,"low":1667,"close":1668,"change":228,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-05",3.245,3.33,0.3,2223500,{"date":1672,"open":1575,"high":1599,"low":1673,"close":1674,"change":1504,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-04",3.3,3.32,-2.92,2191700,{"date":1678,"open":1564,"high":1062,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-03",3.01,3.42,0.43,14.38,4711500,{"date":1685,"open":1577,"high":1549,"low":1686,"close":1687,"change":1530,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-02",2.975,2.99,-4.78,3665600,{"date":1691,"open":1583,"high":1692,"low":1693,"close":1577,"change":1694,"percent_change":250,"volume":1695,"transactions":9,"vwap":1577},"2025-12-01",3.305,3.105,-0.2,3601200,{"date":1697,"open":1698,"high":1612,"low":1569,"close":1652,"change":428,"percent_change":428,"volume":1699,"transactions":9,"vwap":1652},"2025-11-28",3.325,1137300,{"date":1701,"open":1702,"high":88,"low":1703,"close":1652,"change":1390,"percent_change":1360,"volume":1704,"transactions":9,"vwap":1652},"2025-11-26",3.31,3.22,1718500,{"date":1706,"open":560,"high":1707,"low":1708,"close":1583,"change":229,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1583},"2025-11-25",3.335,3.19,2.83,2389600,{"date":1712,"open":1713,"high":1578,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-24",3.08,2.995,3.18,0.12,3.92,2735000,{"date":1720,"open":942,"high":397,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-21",2.93,3.06,-0.05,-1.61,2742500,{"date":1727,"open":1703,"high":1728,"low":1729,"close":942,"change":323,"percent_change":1730,"volume":1731,"transactions":9,"vwap":942},"2025-11-20",3.275,3.05,-0.96,2952000,{"date":1733,"open":1722,"high":1734,"low":1735,"close":1577,"change":229,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1577},"2025-11-19",3.195,3.02,2.95,3058700,{"date":1739,"open":773,"high":1391,"low":1740,"close":1729,"change":107,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1729},"2025-11-18",2.921,2.01,2897700,{"date":1744,"open":1535,"high":1722,"low":1745,"close":1687,"change":1619,"percent_change":216,"volume":1746,"transactions":9,"vwap":1687},"2025-11-17",2.654,6266500,{"date":1748,"open":612,"high":1749,"low":612,"close":1535,"change":760,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1535},"2025-11-14",2.77,7.97,2785200,{"date":1753,"open":1509,"high":1754,"low":1399,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-13",2.662,2.51,-0.19,-7.04,2324400,{"date":1760,"open":1430,"high":1535,"low":1761,"close":1473,"change":1288,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1473},"2025-11-12",2.535,4.25,3419300,{"date":1765,"open":1457,"high":1766,"low":1416,"close":1767,"change":1288,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-11",2.595,2.59,4.44,2299900,{"date":1771,"open":1498,"high":365,"low":1406,"close":1422,"change":1716,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1422},"2025-11-10",5.08,4072700,{"date":1775,"open":1358,"high":1388,"low":1776,"close":1374,"change":1777,"percent_change":1351,"volume":1778,"transactions":9,"vwap":1374},"2025-11-07",2.205,0.05,2091500,{"date":1780,"open":1781,"high":1388,"low":1368,"close":1782,"change":238,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-06",2.282,2.31,-2.53,2346800,{"date":1786,"open":1369,"high":1787,"low":1788,"close":1789,"change":1390,"percent_change":1564,"volume":1790,"transactions":9,"vwap":1789},"2025-11-05",2.375,2.2,2.37,2292300,{"date":1792,"open":1383,"high":1789,"low":1368,"close":1358,"change":1451,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1358},"2025-11-04",-3.77,1937200,{"date":1796,"open":1457,"high":1457,"low":1383,"close":1797,"change":238,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-03",2.39,-2.45,2493800,{"date":1801,"open":1436,"high":1499,"low":1375,"close":1498,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1498},"2025-10-31",0.03,1.24,2163300,{"date":1806,"open":1408,"high":1457,"low":1374,"close":612,"change":1802,"percent_change":1807,"volume":1808,"transactions":9,"vwap":612},"2025-10-30",1.26,2166400,{"date":1810,"open":1375,"high":1811,"low":199,"close":1797,"change":228,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1797},"2025-10-29",2.465,0.42,2353200,{"date":1815,"open":1789,"high":1408,"low":1816,"close":1375,"change":112,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1375},"2025-10-28",2.281,-0.42,1558700,{"date":1820,"open":1422,"high":1821,"low":1359,"close":1797,"change":1451,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1797},"2025-10-27",2.53,-3.63,3831100,{"date":1825,"open":1361,"high":1826,"low":1339,"close":1422,"change":586,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1422},"2025-10-24",2.485,18.66,7741800,{"date":1830,"open":1400,"high":1382,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-23",2.08,2.09,-0.12,-5.43,2981800,{"date":1837,"open":1361,"high":1338,"low":1838,"close":513,"change":1802,"percent_change":1839,"volume":1840,"transactions":9,"vwap":513},"2025-10-22",2.12,1.38,2574000,{"date":1842,"open":1376,"high":1843,"low":1361,"close":1344,"change":1451,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1344},"2025-10-21",2.275,-3.96,4084400,{"date":1847,"open":1400,"high":1782,"low":1848,"close":1376,"change":1494,"percent_change":1584,"volume":1849,"transactions":9,"vwap":1376},"2025-10-20",2.185,2302400,{"date":1851,"open":1369,"high":1358,"low":1344,"close":1852,"change":1833,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-17",2.19,-5.19,2998200,{"date":1856,"open":1406,"high":1498,"low":1400,"close":1782,"change":1504,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1782},"2025-10-16",-4.15,2828100,{"date":1860,"open":1797,"high":1498,"low":1374,"close":1388,"change":1802,"percent_change":1807,"volume":1861,"transactions":9,"vwap":1388},"2025-10-15",2380800,{"date":1863,"open":1408,"high":612,"low":1782,"close":1375,"change":238,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1375},"2025-10-14",-2.46,2259600,{"date":1867,"open":1383,"high":1406,"low":1369,"close":1406,"change":405,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1406},"2025-10-13",7.02,3016800,{"date":1871,"open":1450,"high":1872,"low":513,"close":1368,"change":324,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1368},"2025-10-10",2.575,-10.94,4325600,{"date":1876,"open":1498,"high":1522,"low":1498,"close":1489,"change":508,"percent_change":1313,"volume":1877,"transactions":9,"vwap":1489},"2025-10-09",3038400,{"date":1879,"open":1821,"high":1450,"low":1880,"close":612,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":612},"2025-10-08",2.414,-0.08,-3.2,2808500,{"date":1885,"open":1408,"high":1886,"low":1408,"close":1399,"change":229,"percent_change":1526,"volume":1887,"transactions":9,"vwap":1399},"2025-10-07",2.545,2640700,{"date":1889,"open":1442,"high":1890,"low":1377,"close":1388,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1388},"2025-10-06",2.589,-0.16,-6.23,4064400,{"date":1895,"open":1755,"high":1465,"low":1755,"close":1442,"change":229,"percent_change":260,"volume":1896,"transactions":9,"vwap":1442},"2025-10-03",2797500,{"date":1898,"open":1399,"high":1450,"low":1375,"close":1422,"change":112,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1422},"2025-10-02",-0.4,4192500,{"date":1902,"open":1767,"high":1473,"low":1416,"close":1457,"change":1362,"percent_change":870,"volume":1903,"transactions":9,"vwap":1457},"2025-10-01",4410100,{"date":1905,"open":1906,"high":1906,"low":1442,"close":1430,"change":1756,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1430},"2025-09-30",2.84,-6.74,4702200,{"date":1910,"open":1911,"high":1912,"low":1458,"close":1913,"change":1716,"percent_change":1768,"volume":1914,"transactions":9,"vwap":1913},"2025-09-29",2.73,2.825,2.82,2766600,{"date":1916,"open":1917,"high":1709,"low":1918,"close":1473,"change":1881,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1473},"2025-09-26",2.78,2.625,-2.88,3931500,{"date":1922,"open":1906,"high":1923,"low":1924,"close":1917,"change":1417,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1917},"2025-09-25",2.875,2.731,-7.02,8591900,{"date":1928,"open":81,"high":1929,"low":1686,"close":1687,"change":1451,"percent_change":1675,"volume":1930,"transactions":9,"vwap":1687},"2025-09-24",3.175,3112300,{"date":1932,"open":397,"high":397,"low":773,"close":1713,"change":1881,"percent_change":1783,"volume":1933,"transactions":9,"vwap":1713},"2025-09-23",2711500,{"date":1935,"open":1564,"high":1557,"low":1936,"close":1937,"change":1288,"percent_change":1611,"volume":1938,"transactions":9,"vwap":1937},"2025-09-22",3.0050001,3.16,4354200,{"date":1940,"open":1941,"high":1715,"low":1942,"close":1729,"change":323,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1729},"2025-09-19",3.13,2.94,-0.97,5112800,{"date":1946,"open":1564,"high":1549,"low":1947,"close":1713,"change":229,"percent_change":1679,"volume":1948,"transactions":9,"vwap":1713},"2025-09-18",3.015,3632300,{"date":1950,"open":1951,"high":1951,"low":1721,"close":1687,"change":1417,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1687},"2025-09-17",3.368,-6.56,4804900,{"date":1955,"open":1956,"high":1957,"low":1722,"close":1956,"change":898,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-16",3.2,3.29,0.63,3468100,{"date":1961,"open":1653,"high":750,"low":1962,"close":1715,"change":324,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1715},"2025-09-15",3.165,-8.09,4135200,{"date":1966,"open":1598,"high":1605,"low":1967,"close":1576,"change":428,"percent_change":428,"volume":1968,"transactions":9,"vwap":1576},"2025-09-12",3.359,4242200,{"date":1970,"open":1715,"high":1644,"low":1577,"close":1576,"change":152,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1576},"2025-09-11",11.25,7309700,{"date":1974,"open":1687,"high":1612,"low":1942,"close":942,"change":954,"percent_change":1975,"volume":1976,"transactions":9,"vwap":942},"2025-09-10",12.27,11229900,{"date":1978,"open":1918,"high":1979,"low":1522,"close":1749,"change":1288,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1749},"2025-09-09",2.815,4.14,2715100,{"date":1983,"open":1543,"high":1984,"low":1985,"close":1415,"change":324,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1415},"2025-09-08",3,2.631,-9.52,5557400,{"date":1989,"open":1755,"high":773,"low":1755,"close":1942,"change":1681,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1942},"2025-09-05",17.13,7657000,{"date":1993,"open":1489,"high":1425,"low":1388,"close":1755,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1755},"2025-09-04",-0.07,-2.71,3365600,{"date":1998,"open":1442,"high":1999,"low":1450,"close":1503,"change":112,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1503},"2025-09-03",2.705,-0.39,3305000,{"date":2003,"open":612,"high":2004,"low":612,"close":1767,"change":1716,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1767},"2025-09-02",2.68,4.86,7656400,{"date":2008,"open":1388,"high":1399,"low":1787,"close":1437,"change":1390,"percent_change":1472,"volume":2009,"transactions":9,"vwap":1437},"2025-08-29",2537700,{"date":2011,"open":1437,"high":2012,"low":1375,"close":1408,"change":238,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1408},"2025-08-28",2.585,-2.44,4268400,{"date":2016,"open":1821,"high":2017,"low":1498,"close":1416,"change":1994,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1416},"2025-08-27",2.645,-2.77,4258700,{"date":2021,"open":1375,"high":1442,"low":1787,"close":1821,"change":417,"percent_change":1127,"volume":2022,"transactions":9,"vwap":1821},"2025-08-26",3556200,{"date":2024,"open":1359,"high":1406,"low":1376,"close":1374,"change":898,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1374},"2025-08-25",0.85,3156200,{"date":2028,"open":1353,"high":1383,"low":2029,"close":1359,"change":417,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1359},"2025-08-22",2.145,7.83,4899200,{"date":2033,"open":1741,"high":1344,"low":2034,"close":1353,"change":918,"percent_change":269,"volume":2035,"transactions":9,"vwap":1353},"2025-08-21",1.99,4527900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1802,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-20",1.9,1.975,1.88,1.95,1.56,1112100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1994,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-19",1.97,2,1.91,1.92,-3.52,1185400,{"date":2053,"open":2054,"high":2055,"low":2049,"close":2034,"change":1802,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2034},"2025-08-18",1.935,2.03,1.53,1533300,{"date":2059,"open":2060,"high":2061,"low":2048,"close":2060,"change":428,"percent_change":428,"volume":2062,"transactions":9,"vwap":2060},"2025-08-15",1.96,1.98,1731000,{"date":2064,"open":2041,"high":2061,"low":2065,"close":2060,"change":112,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2060},"2025-08-14",1.86,-0.51,1413100,{"date":2069,"open":2041,"high":2047,"low":2070,"close":2046,"change":1654,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2046},"2025-08-13",1.845,2.07,2942700,{"date":2074,"open":2075,"high":2041,"low":2076,"close":2077,"change":2078,"percent_change":299,"volume":2079,"transactions":9,"vwap":2077},"2025-08-12",1.77,1.745,1.93,0.195,2208300,{"date":2081,"open":2082,"high":2083,"low":386,"close":2084,"change":1410,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-11",1.73,1.795,1.735,-1.42,2488000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":898,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-08-08",1.75,1.79,1.665,1.76,1.15,3070000,{"date":2096,"open":2047,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-07",2.02,1.715,1.74,-0.24,-12.12,3782300,{"date":2104,"open":1344,"high":513,"low":2049,"close":2061,"change":1537,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2061},"2025-08-06",-8.33,3966400,{"date":2108,"open":2109,"high":1400,"low":2110,"close":1351,"change":112,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1351},"2025-08-05",2.175,2.061,-0.46,3076000,{"date":2114,"open":2115,"high":1344,"low":2055,"close":1353,"change":417,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1353},"2025-08-04",2.085,8.5,5912500,{"date":2119,"open":2047,"high":2120,"low":2048,"close":2047,"change":1466,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2047},"2025-08-01",2.035,-1.96,2686100,{"date":2124,"open":1353,"high":1344,"low":2125,"close":2126,"change":1466,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-31",2.003,2.04,-1.92,2993700,{"date":2130,"open":2131,"high":1353,"low":2055,"close":1831,"change":1716,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1831},"2025-07-30",2.055,6.12,3907000,{"date":2135,"open":2126,"high":1344,"low":2038,"close":2060,"change":1014,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2060},"2025-07-29",-1.01,4161000,{"date":2139,"open":2140,"high":2055,"low":2141,"close":2061,"change":508,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2061},"2025-07-28",1.87,1.84,7.61,3564900,{"date":2145,"open":2090,"high":2049,"low":2146,"close":2141,"change":107,"percent_change":88,"volume":2147,"transactions":9,"vwap":2141},"2025-07-25",1.72,2094300,{"date":2149,"open":2140,"high":2048,"low":2075,"close":2150,"change":1451,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-24",1.78,-4.81,3386400,{"date":2154,"open":2155,"high":2054,"low":2155,"close":2140,"change":465,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2140},"2025-07-23",1.725,8.72,5333200,{"date":2159,"open":2089,"high":2160,"low":2161,"close":2146,"change":323,"percent_change":994,"volume":2162,"transactions":9,"vwap":2146},"2025-07-22",1.755,1.67,2415400,{"date":2164,"open":2146,"high":2165,"low":2166,"close":2089,"change":1777,"percent_change":1942,"volume":2167,"transactions":9,"vwap":2089},"2025-07-21",1.8,1.71,2411800,{"date":2169,"open":2150,"high":2038,"low":2170,"close":2171,"change":112,"percent_change":713,"volume":2172,"transactions":9,"vwap":2171},"2025-07-18",1.671,1.7,3184800,{"date":2174,"open":2171,"high":2165,"low":2175,"close":2166,"change":1777,"percent_change":1679,"volume":2176,"transactions":9,"vwap":2166},"2025-07-17",1.635,6208700,{"date":2178,"open":2179,"high":2171,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-16",1.47,1.66,0.21,14.48,4194000,{"date":2185,"open":2186,"high":2186,"low":2187,"close":1031,"change":1881,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1031},"2025-07-15",1.54,1.42,-5.23,2056700,{"date":2191,"open":2192,"high":2186,"low":2193,"close":2056,"change":417,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2056},"2025-07-14",1.41,1.385,12.5,3975300,{"date":2197,"open":82,"high":2198,"low":82,"close":2199,"change":428,"percent_change":428,"volume":2200,"transactions":9,"vwap":2199},"2025-07-11",1.4,1.36,696000,{"date":2202,"open":2203,"high":1839,"low":2204,"close":2199,"change":428,"percent_change":428,"volume":2205,"transactions":9,"vwap":2199},"2025-07-10",1.35,1.3,1045000,{"date":2207,"open":2208,"high":2193,"low":2209,"close":2199,"change":229,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2199},"2025-07-09",1.27,1.265,7.09,1566900,{"date":2213,"open":1807,"high":2214,"low":2215,"close":2208,"change":898,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2208},"2025-07-08",1.275,1.215,1.6,1008300,{"date":2219,"open":1803,"high":2220,"low":2221,"close":2222,"change":228,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-07",1.255,1.2,1.25,0.81,1294000,{"date":2226,"open":2227,"high":2222,"low":2221,"close":1803,"change":1802,"percent_change":1422,"volume":2228,"transactions":9,"vwap":1803},"2025-07-03",1.23,433000,{"date":2230,"open":2222,"high":2231,"low":2221,"close":2232,"change":1466,"percent_change":1882,"volume":2233,"transactions":9,"vwap":2232},"2025-07-02",1.28,1.21,1177900,{"date":2235,"open":2227,"high":2236,"low":2237,"close":2222,"change":898,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2222},"2025-07-01",1.33,1.195,1.63,2391500,{"date":2241,"open":1807,"high":2242,"low":2243,"close":2227,"change":1014,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2227},"2025-06-30",1.305,1.22,-1.6,2018500,{"date":2247,"open":2204,"high":2236,"low":2221,"close":2222,"change":1723,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2222},"2025-06-27",-3.85,26071300,{"date":2251,"open":2199,"high":1147,"low":2252,"close":2204,"change":238,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2204},"2025-06-26",1.29,-4.41,1256000,{"date":2256,"open":1147,"high":2193,"low":2236,"close":2199,"change":1014,"percent_change":678,"volume":2257,"transactions":9,"vwap":2199},"2025-06-25",1304700,{"date":2259,"open":1839,"high":2260,"low":2203,"close":1839,"change":228,"percent_change":38,"volume":2261,"transactions":9,"vwap":1839},"2025-06-24",1.405,1087200,{"date":2263,"open":2192,"high":2264,"low":2222,"close":1147,"change":1994,"percent_change":1545,"volume":2265,"transactions":9,"vwap":1147},"2025-06-23",1.418,2211700,{"date":2267,"open":2268,"high":2269,"low":2208,"close":2269,"change":465,"percent_change":184,"volume":2270,"transactions":9,"vwap":2269},"2025-06-20",1.32,1.44,2264800,{"date":2272,"open":2208,"high":2273,"low":2222,"close":2252,"change":1777,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2252},"2025-06-18",1.31,4.03,693200,{"date":2277,"open":2231,"high":2204,"low":2243,"close":1803,"change":1466,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1803},"2025-06-17",-3.12,916700,{"date":2281,"open":2231,"high":2199,"low":2227,"close":2231,"change":1654,"percent_change":1578,"volume":2282,"transactions":9,"vwap":2231},"2025-06-16",1607000,{"date":2284,"open":2208,"high":2252,"low":2221,"close":1803,"change":323,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1803},"2025-06-13",-2.36,1126100,{"date":2288,"open":2231,"high":2273,"low":2222,"close":2208,"change":1014,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2208},"2025-06-12",-1.55,1038500,{"date":2292,"open":2222,"high":1147,"low":2222,"close":2252,"change":1654,"percent_change":1956,"volume":2293,"transactions":9,"vwap":2252},"2025-06-11",1670900,{"date":2295,"open":2268,"high":2296,"low":1803,"close":2222,"change":1881,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2222},"2025-06-10",1.345,-6.02,1491500,{"date":2300,"open":82,"high":1839,"low":2252,"close":2236,"change":428,"percent_change":428,"volume":2301,"transactions":9,"vwap":2236},"2025-06-09",981300,{"date":2303,"open":1807,"high":2304,"low":1807,"close":2236,"change":1390,"percent_change":719,"volume":2305,"transactions":9,"vwap":2236},"2025-06-06",1.355,1428200,{"date":2307,"open":1807,"high":2214,"low":2243,"close":1807,"change":428,"percent_change":428,"volume":2308,"transactions":9,"vwap":1807},"2025-06-05",716500,{"date":2310,"open":2232,"high":2252,"low":2232,"close":1807,"change":1654,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1807},"2025-06-04",3.28,1430600,{"date":2314,"open":1660,"high":2315,"low":1655,"close":2243,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2243},"2025-06-03",1.239,0.065,5.63,1436500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-02",1.12,1.18,1.1,1.155,0.045,4.05,1591100,{"date":2329,"open":2321,"high":2093,"low":2330,"close":2331,"change":1014,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-05-30",1.09,1.11,-1.77,1078200,{"date":2335,"open":1660,"high":2221,"low":117,"close":117,"change":323,"percent_change":2336,"volume":2337,"transactions":9,"vwap":117},"2025-05-29",-2.59,1001400,{"date":2339,"open":2340,"high":1660,"low":2341,"close":1655,"change":1654,"percent_change":1610,"volume":2342,"transactions":9,"vwap":1655},"2025-05-28",1.14,1.115,840100,{"date":2344,"open":2221,"high":2345,"low":2321,"close":2321,"change":1881,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2321},"2025-05-27",1.205,-6.67,1187200,{"date":2349,"open":2321,"high":2232,"low":2321,"close":2221,"change":1654,"percent_change":1062,"volume":2350,"transactions":9,"vwap":2221},"2025-05-23",1930900,{"date":2352,"open":117,"high":2227,"low":2331,"close":1655,"change":228,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1655},"2025-05-22",0.87,2424500,{"date":2356,"open":1655,"high":2243,"low":2331,"close":2093,"change":323,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2093},"2025-05-21",-2.54,2390800,{"date":2360,"open":2330,"high":2243,"low":2361,"close":2322,"change":229,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2322},"2025-05-20",1.082,8.26,2336000,{"date":2365,"open":2366,"high":2321,"low":2367,"close":2330,"change":1777,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2330},"2025-05-19",1.05,1.03,4.81,1657800,{"date":2371,"open":2366,"high":2372,"low":2367,"close":2373,"change":112,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-16",1.119,1.04,-0.95,2043700,{"date":2377,"open":46,"high":2378,"low":2379,"close":2366,"change":1654,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2366},"2025-05-15",1.07,0.98799998,3.96,1740600,{"date":2383,"open":2384,"high":2323,"low":102,"close":102,"change":1881,"percent_change":2385,"volume":2386,"transactions":9,"vwap":102},"2025-05-14",1.08,-7.34,1358700,{"date":2388,"open":2330,"high":117,"low":2384,"close":2330,"change":112,"percent_change":912,"volume":2389,"transactions":9,"vwap":2330},"2025-05-13",773400,{"date":2391,"open":2340,"high":2340,"low":2378,"close":2323,"change":112,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2323},"2025-05-12",-0.9,981400,{"date":2395,"open":2331,"high":1655,"low":2323,"close":2331,"change":112,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2331},"2025-05-09",-0.89,998300,{"date":2399,"open":2323,"high":2340,"low":2400,"close":2321,"change":1126,"percent_change":1368,"volume":2401,"transactions":9,"vwap":2321},"2025-05-08",1.065,958500,{"date":2403,"open":2330,"high":117,"low":2404,"close":2405,"change":772,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-07",1.06,1.095,0.46,743300,{"date":2409,"open":2243,"high":2227,"low":2378,"close":2330,"change":1891,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2330},"2025-05-06",-12.8,2005900,{"date":2413,"open":2322,"high":1807,"low":2323,"close":2222,"change":1390,"percent_change":2414,"volume":1676,"transactions":9,"vwap":2222},"2025-05-05",5.93,{"date":2416,"open":2404,"high":2227,"low":2373,"close":2322,"change":1716,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2322},"2025-05-02",11.32,2628000,{"date":2420,"open":2367,"high":2404,"low":2421,"close":2404,"change":1654,"percent_change":1717,"volume":2422,"transactions":9,"vwap":2404},"2025-05-01",0.917,1787500,{"date":2424,"open":2425,"high":2373,"low":2426,"close":89,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":89},"2025-04-30",0.88200003,0.84500003,0.138,15.65,3278200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2425,"change":749,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2425},"2025-04-29",0.87599999,0.92000002,0.86000001,0.68,588400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2432,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2432},"2025-04-28",0.94999999,0.97100002,0.87199998,-0.082,-8.56,1410700,{"date":2446,"open":2447,"high":46,"low":2448,"close":2449,"change":1271,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-04-25",0.99000001,0.89999998,0.958,-2.15,2464600,{"date":2453,"open":2439,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-04-24",1.005,0.89099997,0.97899997,0.084,9.39,1543200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-04-23",0.86500001,0.95599997,0.83999997,0.89499998,0.068,8.22,2338900,{"date":179,"open":2470,"high":2471,"low":2472,"close":2473,"change":112,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},0.83700001,0.83899999,0.792,0.82700002,-1.19,2364700]