[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCAT":3,"homepage-market-summary":31,"stock-historical-HCAT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCAT","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},"Health Catalyst, Inc Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Health Catalyst Inc provides data and analytics technology and services to healthcare organizations. It has two operating segments. The Technology segment, the key revenue driver, includes data platform, analytics applications and support services and generates revenues mainly from contracts that are cloud-based subscription arrangements, time-based license arrangements, and maintenance and support fees; the Professional Services segment is generally the combination of analytics, implementation, strategic advisory, outsourcing, and improvement services to deliver expertise to its customers to more fully configure and utilize the benefits of the technology offerings.","1,200","South Jordan, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.75,1.71,1.76,1.695,1.7,0.05,2.94,243397.723701,2420,1.7379,3.615,0.95499998,915087.90734558,29.9,1808,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.062,836961,305490776.836395,-52.19,"2025-04-22",[183,184,193,202,210,218,224,231,239,248,255,262,270,279,287,295,301,307,314,321,328,334,339,346,356,363,369,377,384,392,398,406,411,417,425,434,442,447,454,461,467,478,488,496,504,513,523,531,539,544,552,560,567,575,582,588,596,599,603,607,610,615,620,626,631,634,640,645,653,659,664,669,672,677,682,685,690,695,700,705,710,715,720,725,731,739,745,751,758,765,772,779,783,787,792,796,801,805,811,818,825,831,837,841,846,850,855,862,866,872,877,882,886,889,893,897,902,906,910,914,919,927,933,939,943,950,956,961,965,972,977,980,985,991,998,1002,1006,1012,1017,1021,1026,1031,1035,1039,1043,1047,1051,1056,1061,1065,1069,1074,1077,1081,1084,1088,1091,1097,1100,1104,1107,1113,1118,1123,1127,1132,1136,1140,1145,1150,1153,1157,1162,1167,1171,1177,1184,1189,1194,1197,1201,1207,1212,1218,1224,1229,1233,1237,1241,1245,1250,1255,1261,1265,1269,1272,1277,1281,1284,1288,1291,1295,1301,1308,1314,1320,1325,1331,1338,1345,1351,1357,1362,1369,1374,1379,1386,1391,1395,1399,1404,1410,1413,1419,1427,1434,1441,1448,1453,1460,1466,1474,1481,1487,1494,1502,1509,1514,1518,1523,1527,1532,1537,1543,1551,1555,1560,1564,1567,1571,1575,1579,1584,1588,1594,1599,1603,1607,1611,1615,1618,1622,1626,1630,1636,1643,1647,1652,1656,1661,1666,1671,1674,1679,1685,1694,1701,1708,1714,1717,1721,1725,1729,1732,1738,1743,1750,1755,1761,1767,1772,1778,1784,1791,1797,1804,1810,1816,1823,1830,1834,1841,1846,1851,1856,1859,1864,1868,1874,1878,1883,1888,1895,1900,1906,1910,1914,1919,1924,1929,1935,1941,1945,1950,1955,1960,1963,1967,1974,1979,1987,1994,1998,2003,2006,2010,2014,2018,2021,2025,2030,2034,2037,2040,2045,2049,2055,2061,2065,2072,2078,2086,2091,2095,2099,2102,2105,2110,2113,2117,2120,2125,2129,2132,2137],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.73,1.775,-0.03,-1.73,348955.356182,2596,1.7285,{"date":194,"open":18,"high":195,"low":196,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.795,1.72,-0.02,-1.14,383573.178106,2615,1.7478,{"date":203,"open":204,"high":205,"low":19,"close":16,"change":197,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.74,1.765,-1.13,393273.458117,3192,1.7359,{"date":211,"open":196,"high":212,"low":213,"close":212,"change":214,"percent_change":196,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.77,1.705,0.03,532880.240677,2756,1.7451,{"date":219,"open":186,"high":205,"low":186,"close":204,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0,116951.269781,2333,1.7467,{"date":225,"open":186,"high":18,"low":17,"close":204,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",0.02,1.16,706928.225029,4321,1.7375,{"date":232,"open":233,"high":233,"low":196,"close":196,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",1.87,-0.17,-8.99,197958.047775,2176,1.7738,{"date":240,"open":241,"high":242,"low":18,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",1.81,1.89,0.08,4.42,342315.381948,2174,1.838,{"date":249,"open":250,"high":241,"low":18,"close":241,"change":226,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.79,1.12,315419.314063,2061,1.7898,{"date":256,"open":257,"high":257,"low":186,"close":250,"change":113,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",1.8,-0.56,860996.493315,1885,1.7826,{"date":263,"open":257,"high":264,"low":18,"close":257,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",1.845,0.07,4.05,563558.59282,5075,1.8048,{"date":271,"open":204,"high":272,"low":273,"close":186,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",1.745,1.675,0.01,0.58,338177.212523,3176,1.7306,{"date":280,"open":241,"high":281,"low":213,"close":196,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",1.82,-0.1,-5.49,350647.674268,4212,1.7432,{"date":288,"open":20,"high":289,"low":20,"close":281,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",1.835,0.12,7.06,831522.781092,5966,1.7796,{"date":296,"open":16,"high":212,"low":297,"close":20,"change":188,"percent_change":189,"volume":298,"transactions":299,"vwap":300},"2026-09-11",1.69,264260.7935,2394,1.7269,{"date":302,"open":17,"high":272,"low":303,"close":186,"change":220,"percent_change":220,"volume":304,"transactions":305,"vwap":306},"2026-09-10",1.615,677294.889402,4782,1.6978,{"date":308,"open":309,"high":205,"low":310,"close":186,"change":214,"percent_change":18,"volume":311,"transactions":312,"vwap":313},"2026-09-09",1.68,1.65,582425.272816,3804,1.7288,{"date":315,"open":316,"high":16,"low":316,"close":20,"change":274,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",1.58,0.59,690577.916797,5878,1.699,{"date":322,"open":309,"high":17,"low":323,"close":297,"change":197,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-04",1.67,-1.17,401890.249662,2685,1.6928,{"date":329,"open":297,"high":204,"low":323,"close":17,"change":226,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",1.18,221964.702274,1879,1.7035,{"date":335,"open":17,"high":18,"low":323,"close":297,"change":197,"percent_change":324,"volume":336,"transactions":337,"vwap":338},"2026-09-02",701606.873561,4855,1.7108,{"date":340,"open":341,"high":16,"low":341,"close":17,"change":265,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",1.63,4.27,496680.792323,3249,1.6925,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":21,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",1.57,1.66,1.546,1.64,3.14,280190.942864,2347,1.6249,{"date":357,"open":358,"high":351,"low":359,"close":358,"change":220,"percent_change":220,"volume":360,"transactions":361,"vwap":362},"2026-08-28",1.59,1.585,207299.017751,1290,1.6102,{"date":364,"open":358,"high":365,"low":358,"close":358,"change":220,"percent_change":220,"volume":366,"transactions":367,"vwap":368},"2026-08-27",1.645,189782.49155,1195,1.6176,{"date":370,"open":371,"high":372,"low":371,"close":358,"change":274,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-26",1.56,1.61,0.63,237816.294117,1960,1.587,{"date":378,"open":316,"high":358,"low":379,"close":316,"change":113,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-25",1.55,-0.63,353817.498819,1824,1.572,{"date":385,"open":371,"high":386,"low":387,"close":358,"change":108,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",1.605,1.53,3.92,822305.667809,4179,1.5662,{"date":393,"open":372,"high":372,"low":387,"close":387,"change":282,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-21",-6.13,1063075.456039,5153,1.5737,{"date":399,"open":309,"high":400,"low":341,"close":341,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",1.715,-0.06,-3.55,523162.95206,3413,1.6636,{"date":407,"open":196,"high":257,"low":297,"close":297,"change":197,"percent_change":324,"volume":408,"transactions":409,"vwap":410},"2026-08-19",720397.322179,5948,1.7484,{"date":412,"open":20,"high":413,"low":20,"close":17,"change":274,"percent_change":317,"volume":414,"transactions":415,"vwap":416},"2026-08-18",1.78,353031.344311,2632,1.7234,{"date":418,"open":281,"high":419,"low":19,"close":20,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",1.8501,-0.15,-8.11,568114.494182,4872,1.7664,{"date":426,"open":18,"high":427,"low":18,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-14",1.885,1.85,0.1,5.71,919698.637673,6747,1.8224,{"date":435,"open":16,"high":436,"low":186,"close":16,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-13",1.855,-0.04,-2.23,1520065.71344,8507,1.7794,{"date":443,"open":17,"high":281,"low":17,"close":250,"change":214,"percent_change":20,"volume":444,"transactions":445,"vwap":446},"2026-08-12",1236214.276803,10049,1.7731,{"date":448,"open":309,"high":264,"low":309,"close":18,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",0.04,2.33,2047572.07041,13665,1.741,{"date":455,"open":17,"high":456,"low":297,"close":196,"change":113,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",1.7988,-0.58,1042878.442668,8620,1.7504,{"date":462,"open":436,"high":233,"low":349,"close":186,"change":457,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",-25.11,3049492.700726,21804,1.7492,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",2.39,2.4,2.22,2.31,-0.08,-3.35,1757404.21343,10494,2.2747,{"date":479,"open":480,"high":481,"low":482,"close":469,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",2.3,2.395,2.25,0.11,4.82,910177.535252,8197,2.3246,{"date":489,"open":490,"high":491,"low":471,"close":491,"change":265,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",2.23,2.28,3.17,471621.7355,4066,2.2524,{"date":497,"open":498,"high":491,"low":498,"close":499,"change":290,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",2.15,2.21,5.74,744853.544125,5648,2.2145,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":274,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",2.09,2.12,2.045,0.48,398494.339884,3736,2.0826,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":473,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",2.16,2.19,2.035,2.08,-3.7,501228.178409,5604,2.0843,{"date":524,"open":525,"high":482,"low":526,"close":515,"change":226,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",2.14,2.115,0.93,794395.198142,7006,2.1716,{"date":532,"open":533,"high":534,"low":518,"close":525,"change":113,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",2.1,2.18,-0.47,288488.010016,3235,2.1299,{"date":540,"open":518,"high":534,"low":518,"close":498,"change":265,"percent_change":89,"volume":541,"transactions":542,"vwap":543},"2026-07-27",369187.41091,3956,2.1465,{"date":545,"open":546,"high":547,"low":546,"close":518,"change":265,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",2.01,2.105,3.48,423777.343038,4164,2.0658,{"date":553,"open":554,"high":555,"low":546,"close":546,"change":188,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",2.04,2.05,-1.47,388483.496152,3757,2.0294,{"date":561,"open":506,"high":533,"low":562,"close":554,"change":401,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",2.02,-2.86,472677.037198,3666,2.0484,{"date":568,"open":569,"high":569,"low":570,"close":533,"change":401,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",2.2,2.07,-2.78,427431.087352,4743,2.1168,{"date":576,"open":490,"high":482,"low":525,"close":515,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",-0.09,-4,811985.943854,5576,2.1668,{"date":583,"open":584,"high":585,"low":569,"close":482,"change":188,"percent_change":586,"volume":587,"transactions":9,"vwap":482},"2026-07-17",2.32,2.347,-1.32,557100,{"date":589,"open":590,"high":591,"low":592,"close":491,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":491},"2026-07-16",2.34,2.389,2.27,-0.05,-2.15,544500,{"date":597,"open":592,"high":469,"low":592,"close":450,"change":449,"percent_change":16,"volume":598,"transactions":9,"vwap":450},"2026-07-15",563800,{"date":600,"open":491,"high":472,"low":490,"close":601,"change":220,"percent_change":220,"volume":602,"transactions":9,"vwap":601},"2026-07-14",2.29,458900,{"date":604,"open":480,"high":590,"low":605,"close":601,"change":220,"percent_change":220,"volume":606,"transactions":9,"vwap":601},"2026-07-13",2.24,1024800,{"date":608,"open":605,"high":472,"low":490,"close":601,"change":21,"percent_change":490,"volume":609,"transactions":9,"vwap":601},"2026-07-10",475000,{"date":611,"open":569,"high":612,"low":613,"close":605,"change":449,"percent_change":281,"volume":614,"transactions":9,"vwap":605},"2026-07-09",2.245,2.145,824300,{"date":616,"open":471,"high":490,"low":507,"close":569,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":569},"2026-07-08",-0.07,-3.08,789800,{"date":621,"open":601,"high":622,"low":623,"close":592,"change":197,"percent_change":624,"volume":625,"transactions":9,"vwap":592},"2026-07-07",2.37,2.225,-0.87,1924600,{"date":627,"open":518,"high":472,"low":555,"close":601,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":601},"2026-07-06",0.21,10.1,840900,{"date":632,"open":506,"high":569,"low":570,"close":518,"change":274,"percent_change":509,"volume":633,"transactions":9,"vwap":518},"2026-07-02",1085200,{"date":635,"open":636,"high":605,"low":637,"close":570,"change":243,"percent_change":638,"volume":639,"transactions":9,"vwap":570},"2026-07-01",1.99,1.98,4.02,1806900,{"date":641,"open":642,"high":643,"low":242,"close":636,"change":214,"percent_change":387,"volume":644,"transactions":9,"vwap":636},"2026-06-30",1.93,2.06,1668000,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":108,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-29",1.91,2.019,1.903,1.96,3.16,1242100,{"date":654,"open":18,"high":650,"low":16,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-26",1.9,0.13,7.34,9167800,{"date":660,"open":17,"high":661,"low":310,"close":212,"change":21,"percent_change":662,"volume":663,"transactions":9,"vwap":212},"2026-06-25",1.83,2.91,1831100,{"date":665,"open":18,"high":666,"low":196,"close":196,"change":437,"percent_change":667,"volume":668,"transactions":9,"vwap":196},"2026-06-24",1.88,-2.27,1117400,{"date":670,"open":297,"high":195,"low":323,"close":18,"change":449,"percent_change":450,"volume":671,"transactions":9,"vwap":18},"2026-06-23",1484200,{"date":673,"open":20,"high":674,"low":351,"close":196,"change":197,"percent_change":675,"volume":676,"transactions":9,"vwap":196},"2026-06-22",1.756,-1.15,778200,{"date":678,"open":212,"high":679,"low":349,"close":204,"change":188,"percent_change":680,"volume":681,"transactions":9,"vwap":204},"2026-06-18",1.826,-1.69,2649300,{"date":683,"open":18,"high":281,"low":196,"close":212,"change":113,"percent_change":258,"volume":684,"transactions":9,"vwap":212},"2026-06-17",991900,{"date":686,"open":687,"high":687,"low":272,"close":413,"change":401,"percent_change":688,"volume":689,"transactions":9,"vwap":413},"2026-06-16",1.84,-3.26,1020100,{"date":691,"open":666,"high":692,"low":16,"close":687,"change":113,"percent_change":693,"volume":694,"transactions":9,"vwap":687},"2026-06-15",1.92,-0.54,1091100,{"date":696,"open":323,"high":233,"low":697,"close":428,"change":628,"percent_change":698,"volume":699,"transactions":9,"vwap":428},"2026-06-12",1.575,12.8,1386500,{"date":701,"open":702,"high":213,"low":387,"close":351,"change":449,"percent_change":703,"volume":704,"transactions":9,"vwap":351},"2026-06-11",1.6,2.5,2387500,{"date":706,"open":20,"high":187,"low":358,"close":702,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":702},"2026-06-10",-0.11,-6.43,2447800,{"date":711,"open":186,"high":250,"low":358,"close":17,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":17},"2026-06-09",-0.035,-2.01,1999300,{"date":716,"open":642,"high":637,"low":17,"close":272,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":272},"2026-06-08",-0.185,-9.59,2543200,{"date":721,"open":722,"high":490,"low":427,"close":642,"change":113,"percent_change":723,"volume":724,"transactions":9,"vwap":642},"2026-06-05",1.95,-0.52,4627900,{"date":726,"open":413,"high":570,"low":17,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-04",1.94,0.61,45.86,27890200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":197,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-03",1.35,1.39,1.28,1.33,-1.48,358800,{"date":740,"open":734,"high":741,"low":742,"close":733,"change":437,"percent_change":743,"volume":744,"transactions":9,"vwap":733},"2026-06-02",1.4,1.302,-2.88,327900,{"date":746,"open":747,"high":748,"low":736,"close":734,"change":274,"percent_change":749,"volume":750,"transactions":9,"vwap":734},"2026-06-01",1.38,1.405,0.72,552400,{"date":752,"open":753,"high":754,"low":755,"close":747,"change":197,"percent_change":756,"volume":757,"transactions":9,"vwap":747},"2026-05-29",1.37,1.42,1.351,-1.43,512800,{"date":759,"open":760,"high":761,"low":762,"close":741,"change":429,"percent_change":763,"volume":764,"transactions":9,"vwap":741},"2026-05-28",1.31,1.455,1.285,7.69,615300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":449,"percent_change":492,"volume":771,"transactions":9,"vwap":770},"2026-05-27",1.27,1.32,1.24,1.3,847700,{"date":773,"open":735,"high":774,"low":775,"close":776,"change":188,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-26",1.321,1.23,1.26,-2.33,584800,{"date":780,"open":760,"high":736,"low":769,"close":781,"change":220,"percent_change":220,"volume":782,"transactions":9,"vwap":781},"2026-05-22",1.29,261900,{"date":784,"open":767,"high":768,"low":785,"close":781,"change":220,"percent_change":220,"volume":786,"transactions":9,"vwap":781},"2026-05-21",1.225,387300,{"date":788,"open":789,"high":768,"low":790,"close":781,"change":226,"percent_change":348,"volume":791,"transactions":9,"vwap":781},"2026-05-20",1.25,1.245,413700,{"date":793,"open":770,"high":770,"low":794,"close":767,"change":220,"percent_change":220,"volume":795,"transactions":9,"vwap":767},"2026-05-19",1.21,674800,{"date":797,"open":794,"high":768,"low":798,"close":767,"change":243,"percent_change":799,"volume":800,"transactions":9,"vwap":767},"2026-05-18",1.2,6.72,556800,{"date":802,"open":227,"high":785,"low":803,"close":61,"change":226,"percent_change":17,"volume":804,"transactions":9,"vwap":61},"2026-05-15",1.14,851400,{"date":806,"open":736,"high":736,"low":807,"close":808,"change":234,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-14",1.115,1.17,-12.69,1671700,{"date":812,"open":813,"high":813,"low":814,"close":83,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":83},"2026-05-13",1.47,1.325,-0.14,-9.46,312200,{"date":819,"open":820,"high":358,"low":821,"close":822,"change":429,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-12",1.46,1.421,1.48,7.25,520600,{"date":826,"open":827,"high":827,"low":828,"close":747,"change":815,"percent_change":829,"volume":830,"transactions":9,"vwap":747},"2026-05-11",1.51,1.365,-9.21,282600,{"date":832,"open":348,"high":359,"low":833,"close":834,"change":617,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-08",1.5,1.52,-4.4,413900,{"date":838,"open":358,"high":839,"low":371,"close":358,"change":226,"percent_change":767,"volume":840,"transactions":9,"vwap":358},"2026-05-07",1.62,384300,{"date":842,"open":839,"high":839,"low":843,"close":348,"change":188,"percent_change":844,"volume":845,"transactions":9,"vwap":348},"2026-05-06",1.515,-1.88,255200,{"date":847,"open":348,"high":839,"low":848,"close":702,"change":214,"percent_change":647,"volume":849,"transactions":9,"vwap":702},"2026-05-05",1.49,320700,{"date":851,"open":822,"high":212,"low":852,"close":348,"change":290,"percent_change":853,"volume":854,"transactions":9,"vwap":348},"2026-05-04",1.425,8.28,1744000,{"date":856,"open":767,"high":857,"low":767,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-01",1.475,1.45,0.2,16,385500,{"date":863,"open":769,"high":767,"low":794,"close":789,"change":197,"percent_change":864,"volume":865,"transactions":9,"vwap":789},"2026-04-30",-1.57,576200,{"date":867,"open":83,"high":868,"low":869,"close":767,"change":617,"percent_change":870,"volume":871,"transactions":9,"vwap":767},"2026-04-29",1.385,1.255,-5.22,300600,{"date":873,"open":733,"high":874,"low":762,"close":83,"change":188,"percent_change":875,"volume":876,"transactions":9,"vwap":83},"2026-04-28",1.413,-2.19,827300,{"date":878,"open":747,"high":879,"low":770,"close":753,"change":113,"percent_change":880,"volume":881,"transactions":9,"vwap":753},"2026-04-27",1.465,-0.72,923200,{"date":883,"open":768,"high":741,"low":781,"close":747,"change":21,"percent_change":884,"volume":885,"transactions":9,"vwap":747},"2026-04-24",3.76,364700,{"date":887,"open":770,"high":736,"low":775,"close":736,"change":226,"percent_change":387,"volume":888,"transactions":9,"vwap":736},"2026-04-23",433300,{"date":890,"open":736,"high":753,"low":767,"close":760,"change":113,"percent_change":891,"volume":892,"transactions":9,"vwap":760},"2026-04-22",-0.76,318400,{"date":894,"open":735,"high":868,"low":769,"close":768,"change":108,"percent_change":895,"volume":896,"transactions":9,"vwap":768},"2026-04-21",4.76,441600,{"date":898,"open":770,"high":899,"low":869,"close":776,"change":401,"percent_change":900,"volume":901,"transactions":9,"vwap":776},"2026-04-20",1.329,-4.55,371300,{"date":903,"open":781,"high":83,"low":776,"close":768,"change":21,"percent_change":904,"volume":905,"transactions":9,"vwap":768},"2026-04-17",3.94,787700,{"date":907,"open":770,"high":736,"low":808,"close":767,"change":449,"percent_change":908,"volume":909,"transactions":9,"vwap":767},"2026-04-16",3.25,742900,{"date":911,"open":251,"high":869,"low":251,"close":775,"change":483,"percent_change":912,"volume":913,"transactions":9,"vwap":775},"2026-04-15",9.82,1321700,{"date":915,"open":916,"high":118,"low":916,"close":251,"change":108,"percent_change":917,"volume":918,"transactions":9,"vwap":251},"2026-04-14",1.06,5.66,596400,{"date":920,"open":921,"high":922,"low":923,"close":916,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-04-13",0.99199998,1.068,0.98000002,0.064,6.43,474000,{"date":928,"open":103,"high":103,"low":27,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-10",0.99599999,-0.014,-1.39,629500,{"date":934,"open":935,"high":935,"low":936,"close":103,"change":197,"percent_change":937,"volume":938,"transactions":9,"vwap":103},"2026-04-09",1.03,0.97000003,-1.94,670900,{"date":940,"open":227,"high":227,"low":90,"close":935,"change":617,"percent_change":941,"volume":942,"transactions":9,"vwap":935},"2026-04-08",-6.36,714500,{"date":944,"open":803,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-07",1.155,1.1,-0.055,-4.76,367100,{"date":951,"open":952,"high":798,"low":952,"close":945,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":945},"2026-04-06",1.15,-0.015,-1.28,235000,{"date":957,"open":251,"high":61,"low":958,"close":808,"change":274,"percent_change":959,"volume":960,"transactions":9,"vwap":808},"2026-04-02",1.09,0.86,411100,{"date":962,"open":735,"high":735,"low":952,"close":227,"change":707,"percent_change":963,"volume":964,"transactions":9,"vwap":227},"2026-04-01",-8.66,669100,{"date":966,"open":967,"high":735,"low":968,"close":767,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":767},"2026-03-31",1.22,1.185,0.09,7.63,620900,{"date":973,"open":946,"high":767,"low":974,"close":330,"change":243,"percent_change":975,"volume":976,"transactions":9,"vwap":330},"2026-03-30",1.08,7.27,958100,{"date":978,"open":974,"high":251,"low":916,"close":946,"change":220,"percent_change":220,"volume":979,"transactions":9,"vwap":946},"2026-03-27",705400,{"date":981,"open":982,"high":983,"low":982,"close":946,"change":220,"percent_change":220,"volume":984,"transactions":9,"vwap":946},"2026-03-26",1.07,1.125,655800,{"date":986,"open":958,"high":987,"low":982,"close":946,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":946},"2026-03-25",1.138,0.005,0.46,554100,{"date":992,"open":61,"high":993,"low":974,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-24",1.205,1.095,-0.115,-9.5,505600,{"date":999,"open":789,"high":781,"low":794,"close":794,"change":197,"percent_change":1000,"volume":1001,"transactions":9,"vwap":794},"2026-03-23",-1.63,827200,{"date":1003,"open":798,"high":789,"low":945,"close":775,"change":1004,"percent_change":775,"volume":1005,"transactions":9,"vwap":775},"2026-03-20",0.015,894800,{"date":1007,"open":118,"high":735,"low":118,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-19",1.215,0.055,4.74,690300,{"date":1013,"open":916,"high":808,"low":1014,"close":227,"change":113,"percent_change":1015,"volume":1016,"transactions":9,"vwap":227},"2026-03-18",1.04,-0.85,1295700,{"date":1018,"open":775,"high":776,"low":227,"close":808,"change":1019,"percent_change":519,"volume":1020,"transactions":9,"vwap":808},"2026-03-17",-0.045,1510700,{"date":1022,"open":83,"high":733,"low":798,"close":1008,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1008},"2026-03-16",-0.105,-7.95,1178600,{"date":1027,"open":747,"high":1028,"low":798,"close":768,"change":535,"percent_change":1029,"volume":1030,"transactions":9,"vwap":768},"2026-03-13",1.479,-26.26,2546500,{"date":1032,"open":661,"high":427,"low":212,"close":250,"change":617,"percent_change":1033,"volume":1034,"transactions":9,"vwap":250},"2026-03-12",-3.76,551000,{"date":1036,"open":666,"high":427,"low":18,"close":1037,"change":449,"percent_change":569,"volume":1038,"transactions":9,"vwap":1037},"2026-03-11",1.86,424800,{"date":1040,"open":692,"high":692,"low":250,"close":281,"change":577,"percent_change":1041,"volume":1042,"transactions":9,"vwap":281},"2026-03-10",-4.71,587800,{"date":1044,"open":647,"high":692,"low":661,"close":647,"change":437,"percent_change":1045,"volume":1046,"transactions":9,"vwap":647},"2026-03-09",-2.05,501200,{"date":1048,"open":1037,"high":1049,"low":281,"close":722,"change":226,"percent_change":1014,"volume":1050,"transactions":9,"vwap":722},"2026-03-06",1.955,775200,{"date":1052,"open":692,"high":1053,"low":436,"close":642,"change":197,"percent_change":1054,"volume":1055,"transactions":9,"vwap":642},"2026-03-05",1.995,-1.03,780600,{"date":1057,"open":196,"high":650,"low":20,"close":722,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":722},"2026-03-04",0.23,13.37,1141700,{"date":1062,"open":702,"high":272,"low":702,"close":196,"change":449,"percent_change":1063,"volume":1064,"transactions":9,"vwap":196},"2026-03-03",2.38,1585300,{"date":1066,"open":358,"high":204,"low":371,"close":309,"change":108,"percent_change":1067,"volume":1068,"transactions":9,"vwap":309},"2026-03-02",3.7,1536100,{"date":1070,"open":196,"high":186,"low":386,"close":839,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":839},"2026-02-27",-0.13,-7.43,1097300,{"date":1075,"open":257,"high":264,"low":17,"close":16,"change":437,"percent_change":438,"volume":1076,"transactions":9,"vwap":16},"2026-02-26",1148300,{"date":1078,"open":204,"high":281,"low":19,"close":250,"change":108,"percent_change":1079,"volume":1080,"transactions":9,"vwap":250},"2026-02-25",3.47,885100,{"date":1082,"open":17,"high":428,"low":20,"close":186,"change":214,"percent_change":18,"volume":1083,"transactions":9,"vwap":186},"2026-02-24",951100,{"date":1085,"open":250,"high":257,"low":297,"close":20,"change":577,"percent_change":1086,"volume":1087,"transactions":9,"vwap":20},"2026-02-23",-5.03,849200,{"date":1089,"open":428,"high":727,"low":413,"close":250,"change":617,"percent_change":1033,"volume":1090,"transactions":9,"vwap":250},"2026-02-20",769700,{"date":1092,"open":18,"high":1093,"low":1094,"close":1037,"change":969,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1037},"2026-02-19",1.935,1.704,5.08,1627500,{"date":1098,"open":204,"high":257,"low":323,"close":212,"change":449,"percent_change":472,"volume":1099,"transactions":9,"vwap":212},"2026-02-18",1653900,{"date":1101,"open":428,"high":428,"low":196,"close":186,"change":707,"percent_change":1102,"volume":1103,"transactions":9,"vwap":186},"2026-02-17",-5.98,1439400,{"date":1105,"open":428,"high":647,"low":257,"close":687,"change":220,"percent_change":220,"volume":1106,"transactions":9,"vwap":687},"2026-02-13",1031700,{"date":1108,"open":1109,"high":1110,"low":661,"close":687,"change":420,"percent_change":1111,"volume":1112,"transactions":9,"vwap":687},"2026-02-12",2,2.0050001,-7.54,1071500,{"date":1114,"open":506,"high":506,"low":1115,"close":636,"change":617,"percent_change":1116,"volume":1117,"transactions":9,"vwap":636},"2026-02-11",1.97,-3.4,1193600,{"date":1119,"open":1120,"high":534,"low":555,"close":643,"change":282,"percent_change":1121,"volume":1122,"transactions":9,"vwap":643},"2026-02-10",2.17,-4.63,1060400,{"date":1124,"open":498,"high":1120,"low":554,"close":515,"change":274,"percent_change":1125,"volume":1126,"transactions":9,"vwap":515},"2026-02-09",0.47,489900,{"date":1128,"open":1129,"high":534,"low":554,"close":498,"change":108,"percent_change":1130,"volume":1131,"transactions":9,"vwap":498},"2026-02-06",2.13,2.87,984100,{"date":1133,"open":498,"high":569,"low":518,"close":506,"change":473,"percent_change":1134,"volume":1135,"transactions":9,"vwap":506},"2026-02-05",-3.69,905500,{"date":1137,"open":534,"high":450,"low":515,"close":1120,"change":113,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1120},"2026-02-04",-0.46,942200,{"date":1141,"open":480,"high":590,"low":1142,"close":534,"change":1143,"percent_change":870,"volume":1144,"transactions":9,"vwap":534},"2026-02-03",2.11,-0.12,721700,{"date":1146,"open":1129,"high":622,"low":1129,"close":480,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":480},"2026-02-02",0.15,6.98,722900,{"date":1151,"open":515,"high":534,"low":1142,"close":498,"change":113,"percent_change":1138,"volume":1152,"transactions":9,"vwap":498},"2026-01-30",1006900,{"date":1154,"open":569,"high":612,"low":507,"close":515,"change":188,"percent_change":1155,"volume":1156,"transactions":9,"vwap":515},"2026-01-29",-1.37,440500,{"date":1158,"open":490,"high":1159,"low":1120,"close":516,"change":188,"percent_change":1160,"volume":1161,"transactions":9,"vwap":516},"2026-01-28",2.265,-1.35,564900,{"date":1163,"open":499,"high":623,"low":1164,"close":471,"change":274,"percent_change":1165,"volume":1166,"transactions":9,"vwap":471},"2026-01-27",2.155,0.45,674500,{"date":1168,"open":605,"high":605,"low":569,"close":499,"change":437,"percent_change":1169,"volume":1170,"transactions":9,"vwap":499},"2026-01-26",-1.78,325700,{"date":1172,"open":1173,"high":1174,"low":471,"close":482,"change":707,"percent_change":1175,"volume":1176,"transactions":9,"vwap":482},"2026-01-23",2.35,2.355,-4.66,662900,{"date":1178,"open":601,"high":1179,"low":1180,"close":1181,"change":108,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-01-22",2.445,2.286,2.36,2.61,550800,{"date":1185,"open":605,"high":480,"low":1186,"close":480,"change":969,"percent_change":1187,"volume":1188,"transactions":9,"vwap":480},"2026-01-21",2.205,4.07,715300,{"date":1190,"open":1191,"high":491,"low":516,"close":499,"change":282,"percent_change":1192,"volume":1193,"transactions":9,"vwap":499},"2026-01-20",2.26,-4.33,668600,{"date":1195,"open":1181,"high":470,"low":592,"close":472,"change":188,"percent_change":954,"volume":1196,"transactions":9,"vwap":472},"2026-01-16",724600,{"date":1198,"open":472,"high":1199,"low":491,"close":590,"change":214,"percent_change":770,"volume":1200,"transactions":9,"vwap":590},"2026-01-15",2.415,619300,{"date":1202,"open":470,"high":1203,"low":1204,"close":472,"change":577,"percent_change":1205,"volume":1206,"transactions":9,"vwap":472},"2026-01-14",2.42,2.305,-3.75,668200,{"date":1208,"open":1209,"high":703,"low":590,"close":470,"change":401,"percent_change":1210,"volume":1211,"transactions":9,"vwap":470},"2026-01-13",2.47,-2.44,619800,{"date":1213,"open":1214,"high":1209,"low":622,"close":1215,"change":113,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-12",2.44,2.46,-0.4,346100,{"date":1219,"open":1215,"high":1220,"low":1221,"close":1209,"change":226,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1209},"2026-01-09",2.51,2.365,0.82,385100,{"date":1225,"open":1226,"high":1220,"low":1214,"close":1226,"change":593,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-08",2.45,-2,442600,{"date":1230,"open":469,"high":703,"low":584,"close":703,"change":290,"percent_change":1231,"volume":1232,"transactions":9,"vwap":703},"2026-01-07",5.04,553300,{"date":1234,"open":491,"high":469,"low":1191,"close":1063,"change":969,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1063},"2026-01-06",3.93,536600,{"date":1238,"open":491,"high":450,"low":490,"close":601,"change":274,"percent_change":1239,"volume":1240,"transactions":9,"vwap":601},"2026-01-05",0.44,547200,{"date":1242,"open":469,"high":1203,"low":482,"close":491,"change":707,"percent_change":1243,"volume":1244,"transactions":9,"vwap":491},"2026-01-02",-4.6,543200,{"date":1246,"open":622,"high":481,"low":1247,"close":469,"change":274,"percent_change":1248,"volume":1249,"transactions":9,"vwap":469},"2025-12-31",2.335,0.42,590500,{"date":1251,"open":1220,"high":1252,"low":622,"close":1063,"change":815,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1063},"2025-12-30",2.525,-5.56,803700,{"date":1256,"open":470,"high":1257,"low":469,"close":1258,"change":429,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-29",2.54,2.52,4.13,658700,{"date":1262,"open":469,"high":1263,"low":1181,"close":1203,"change":449,"percent_change":309,"volume":1264,"transactions":9,"vwap":1203},"2025-12-26",2.475,287800,{"date":1266,"open":590,"high":1267,"low":450,"close":1063,"change":214,"percent_change":735,"volume":1268,"transactions":9,"vwap":1063},"2025-12-24",2.41,274700,{"date":1270,"open":1203,"high":1226,"low":584,"close":1173,"change":577,"percent_change":1134,"volume":1271,"transactions":9,"vwap":1173},"2025-12-23",863000,{"date":1273,"open":469,"high":1274,"low":469,"close":1214,"change":969,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1214},"2025-12-22",2.49,3.83,556600,{"date":1278,"open":1181,"high":469,"low":584,"close":1173,"change":197,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1173},"2025-12-19",-0.84,644100,{"date":1282,"open":703,"high":703,"low":1173,"close":622,"change":197,"percent_change":1279,"volume":1283,"transactions":9,"vwap":622},"2025-12-18",551500,{"date":1285,"open":1214,"high":1286,"low":1221,"close":469,"change":593,"percent_change":1045,"volume":1287,"transactions":9,"vwap":469},"2025-12-17",2.511,398000,{"date":1289,"open":469,"high":1179,"low":1173,"close":1214,"change":969,"percent_change":1275,"volume":1290,"transactions":9,"vwap":1214},"2025-12-16",558000,{"date":1292,"open":703,"high":703,"low":450,"close":1173,"change":707,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1173},"2025-12-15",-4.47,946700,{"date":1296,"open":1297,"high":1298,"low":1214,"close":1215,"change":282,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1215},"2025-12-12",2.56,2.62,-3.91,625400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1297,"change":473,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2025-12-11",2.64,2.655,2.53,-3.03,808700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1303,"change":214,"percent_change":952,"volume":1313,"transactions":9,"vwap":1303},"2025-12-10",2.59,2.685,2.55,641900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1182,"change":188,"percent_change":198,"volume":1319,"transactions":9,"vwap":1182},"2025-12-09",2.63,2.69,2.575,493300,{"date":1321,"open":1303,"high":1317,"low":1322,"close":1303,"change":449,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1303},"2025-12-08",2.593,1.54,413100,{"date":1326,"open":1317,"high":1327,"low":1328,"close":1329,"change":577,"percent_change":474,"volume":1330,"transactions":9,"vwap":1329},"2025-12-05",2.705,2.585,2.6,437000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1317,"change":188,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1317},"2025-12-04",2.7,2.747,2.66,-1.1,408700,{"date":1339,"open":1340,"high":1341,"low":1316,"close":1342,"change":437,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-03",2.78,2.89,2.72,-1.45,786200,{"date":1346,"open":1347,"high":22,"low":1348,"close":1348,"change":420,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-02",2.92,2.76,-5.15,1237400,{"date":1352,"open":662,"high":1353,"low":1354,"close":662,"change":473,"percent_change":1355,"volume":1356,"transactions":9,"vwap":662},"2025-12-01",3.0050001,2.82,-2.68,1307100,{"date":1358,"open":1347,"high":1359,"low":1347,"close":1360,"change":265,"percent_change":470,"volume":1361,"transactions":9,"vwap":1360},"2025-11-28",3.025,2.99,386500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1347,"change":1147,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1347},"2025-11-26",2.75,2.945,2.71,5.42,1002700,{"date":1370,"open":1220,"high":1340,"low":703,"close":1371,"change":1372,"percent_change":1373,"volume":1131,"transactions":9,"vwap":1371},"2025-11-25",2.77,0.26,10.36,{"date":1375,"open":1181,"high":1298,"low":1376,"close":1220,"change":1147,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1220},"2025-11-24",2.237,6.36,1151800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1181,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1181},"2025-11-21",2.03,2.405,0.33,16.26,939400,{"date":1387,"open":498,"high":516,"low":1388,"close":1381,"change":473,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1381},"2025-11-20",2.015,-3.79,743900,{"date":1392,"open":534,"high":482,"low":570,"close":1142,"change":401,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1142},"2025-11-19",-2.76,528800,{"date":1396,"open":490,"high":590,"low":1120,"close":1120,"change":617,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1120},"2025-11-18",-3.12,564300,{"date":1400,"open":592,"high":1181,"low":1401,"close":605,"change":1402,"percent_change":1336,"volume":1403,"transactions":9,"vwap":605},"2025-11-17",2.159,-0.025,796000,{"date":1405,"open":491,"high":450,"low":1406,"close":1159,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1159},"2025-11-14",2.215,-0.085,-3.62,688700,{"date":1411,"open":1215,"high":1312,"low":569,"close":1173,"change":707,"percent_change":1293,"volume":1412,"transactions":9,"vwap":1173},"2025-11-13",1733000,{"date":1414,"open":1415,"high":1317,"low":1214,"close":1215,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1215},"2025-11-12",2.68,-0.23,-8.55,1079800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1317,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1317},"2025-11-11",3.08,3.36,2.605,-0.16,-5.61,964200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1429,"change":226,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1429},"2025-11-10",2.85,2.93,2.79,0.71,1002800,{"date":1435,"open":22,"high":1436,"low":1437,"close":1438,"change":1071,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-11-07",2.95,2.8,2.83,-4.39,484500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":577,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-11-06",3.04,2.86,2.96,-2.95,636300,{"date":1449,"open":1443,"high":1450,"low":1360,"close":1451,"change":226,"percent_change":138,"volume":1452,"transactions":9,"vwap":1451},"2025-11-05",3.1,3.05,401700,{"date":1454,"open":1455,"high":651,"low":1456,"close":1457,"change":707,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-04",3.06,3.015,3.03,-3.5,678100,{"date":1461,"open":1462,"high":1422,"low":1463,"close":352,"change":577,"percent_change":1464,"volume":1465,"transactions":9,"vwap":352},"2025-11-03",3.24,3.035,-2.79,453200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":593,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-31",3.26,3.32,3.175,3.23,-1.52,472400,{"date":1475,"open":1476,"high":89,"low":1477,"close":1478,"change":401,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-30",3.3,3.21,3.28,-1.8,417900,{"date":1482,"open":1483,"high":26,"low":1478,"close":1484,"change":437,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-29",3.38,3.34,-1.18,1058400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1483,"change":473,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1483},"2025-10-28",3.44,3.545,3.35,-2.31,778400,{"date":1495,"open":1462,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-10-27",3.485,3.185,3.46,0.22,6.79,940000,{"date":1503,"open":1504,"high":1505,"low":82,"close":1462,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1462},"2025-10-24",3.13,3.246,0.18,5.88,362100,{"date":1510,"open":651,"high":1511,"low":1451,"close":1455,"change":282,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1455},"2025-10-23",3.19,-3.16,297700,{"date":1515,"open":1516,"high":1477,"low":1450,"close":651,"change":197,"percent_change":380,"volume":1517,"transactions":9,"vwap":651},"2025-10-22",3.18,296100,{"date":1519,"open":1520,"high":1521,"low":1451,"close":1516,"change":108,"percent_change":692,"volume":1522,"transactions":9,"vwap":1516},"2025-10-21",3.12,3.22,398700,{"date":1524,"open":1450,"high":1525,"low":1455,"close":1520,"change":265,"percent_change":480,"volume":1526,"transactions":9,"vwap":1520},"2025-10-20",3.235,564800,{"date":1528,"open":1443,"high":82,"low":1529,"close":1451,"change":437,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1451},"2025-10-17",2.98,-1.29,475900,{"date":1533,"open":1455,"high":1450,"low":1534,"close":82,"change":214,"percent_change":1535,"volume":1536,"transactions":9,"vwap":82},"2025-10-16",3.01,0.98,620800,{"date":1538,"open":662,"high":1539,"low":662,"close":1455,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1455},"2025-10-15",3.075,0.16,5.52,452300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1546},"2025-10-14",2.67,2.9,2.65,0.19,7.01,277900,{"date":1552,"open":1342,"high":1553,"low":1547,"close":1366,"change":108,"percent_change":1191,"volume":1554,"transactions":9,"vwap":1366},"2025-10-13",2.755,545500,{"date":1556,"open":1340,"high":1557,"low":1182,"close":1547,"change":1071,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1547},"2025-10-10",2.81,-4.68,710500,{"date":1561,"open":1444,"high":662,"low":1348,"close":1340,"change":617,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1340},"2025-10-09",-2.46,582700,{"date":1565,"open":1354,"high":1347,"low":1431,"close":1429,"change":220,"percent_change":220,"volume":1566,"transactions":9,"vwap":1429},"2025-10-08",343900,{"date":1568,"open":1445,"high":1443,"low":1438,"close":1429,"change":707,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1429},"2025-10-07",-3.72,254600,{"date":1572,"open":1529,"high":1573,"low":1341,"close":1445,"change":220,"percent_change":220,"volume":1574,"transactions":9,"vwap":1445},"2025-10-06",3.02,350400,{"date":1576,"open":1557,"high":1577,"low":1557,"close":1445,"change":1540,"percent_change":430,"volume":1578,"transactions":9,"vwap":1445},"2025-10-03",3.055,453100,{"date":1580,"open":1557,"high":1557,"low":1581,"close":1437,"change":113,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1437},"2025-10-02",2.73,-0.36,390500,{"date":1585,"open":1354,"high":1341,"low":1431,"close":1557,"change":437,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1557},"2025-10-01",-1.4,406100,{"date":1589,"open":1341,"high":1590,"low":1591,"close":1429,"change":617,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1429},"2025-09-30",2.935,2.825,-2.4,804800,{"date":1595,"open":1354,"high":1596,"low":1371,"close":1347,"change":290,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1347},"2025-09-29",2.955,4.29,302100,{"date":1600,"open":1354,"high":1601,"low":1340,"close":1437,"change":113,"percent_change":1582,"volume":1602,"transactions":9,"vwap":1437},"2025-09-26",2.915,566400,{"date":1604,"open":1438,"high":1444,"low":1581,"close":1557,"change":593,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1557},"2025-09-25",-1.75,530700,{"date":1608,"open":1609,"high":1601,"low":1354,"close":1444,"change":274,"percent_change":153,"volume":1610,"transactions":9,"vwap":1444},"2025-09-24",2.84,419500,{"date":1612,"open":1430,"high":1534,"low":1429,"close":1429,"change":282,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1429},"2025-09-23",-3.39,404100,{"date":1616,"open":1130,"high":1529,"low":1354,"close":1436,"change":108,"percent_change":518,"volume":1617,"transactions":9,"vwap":1436},"2025-09-22",351300,{"date":1619,"open":1573,"high":1463,"low":1444,"close":1341,"change":1071,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1341},"2025-09-19",-4.3,878300,{"date":1623,"open":1438,"high":1457,"low":1557,"close":1573,"change":628,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1573},"2025-09-18",7.47,506500,{"date":1627,"open":1341,"high":1353,"low":1431,"close":1557,"change":617,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1557},"2025-09-17",-2.43,640800,{"date":1631,"open":1632,"high":1534,"low":1633,"close":1633,"change":1071,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-16",3,2.88,-4.32,611900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1534,"change":1143,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1534},"2025-09-15",3.15,3.162,2.865,-3.83,1035300,{"date":1644,"open":1521,"high":1521,"low":1645,"close":1504,"change":707,"percent_change":1116,"volume":1646,"transactions":9,"vwap":1504},"2025-09-12",3.095,776700,{"date":1648,"open":1462,"high":1649,"low":1477,"close":1462,"change":197,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1462},"2025-09-11",3.305,-0.61,567700,{"date":1653,"open":1483,"high":1483,"low":1462,"close":1468,"change":815,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1468},"2025-09-10",-4.12,609700,{"date":1657,"open":89,"high":1658,"low":1478,"close":1659,"change":226,"percent_change":317,"volume":1660,"transactions":9,"vwap":1659},"2025-09-09",3.415,3.4,641800,{"date":1662,"open":1483,"high":1663,"low":1664,"close":1483,"change":220,"percent_change":220,"volume":1665,"transactions":9,"vwap":1483},"2025-09-08",3.405,3.295,760000,{"date":1667,"open":1668,"high":1669,"low":1476,"close":1483,"change":243,"percent_change":1203,"volume":1670,"transactions":9,"vwap":1483},"2025-09-05",3.31,3.42,789200,{"date":1672,"open":1462,"high":1476,"low":1504,"close":1476,"change":108,"percent_change":428,"volume":1673,"transactions":9,"vwap":1476},"2025-09-04",874700,{"date":1675,"open":1483,"high":1676,"low":1677,"close":1462,"change":1424,"percent_change":1041,"volume":1678,"transactions":9,"vwap":1462},"2025-09-03",3.385,3.225,1065700,{"date":1680,"open":1668,"high":1681,"low":1682,"close":1659,"change":274,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1659},"2025-09-02",3.41,3.285,0.29,1101800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-08-29",3.64,3.66,3.29,3.39,-0.26,-7.12,985700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":437,"percent_change":74,"volume":1700,"transactions":9,"vwap":1699},"2025-08-28",3.68,3.8,3.61,3.65,831900,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1548,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-27",3.27,3.705,3.69,5.43,1369800,{"date":1709,"open":1484,"high":1710,"low":1689,"close":1711,"change":1540,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-08-26",3.515,3.5,4.79,1144000,{"date":1715,"open":1468,"high":89,"low":1497,"close":1484,"change":108,"percent_change":661,"volume":1716,"transactions":9,"vwap":1484},"2025-08-25",991100,{"date":1718,"open":82,"high":1668,"low":1421,"close":1478,"change":1499,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1478},"2025-08-22",7.19,1036900,{"date":1722,"open":1546,"high":1421,"low":1130,"close":1455,"change":1723,"percent_change":1712,"volume":1724,"transactions":9,"vwap":1455},"2025-08-21",0.14,845100,{"date":1726,"open":1534,"high":1443,"low":1341,"close":1347,"change":473,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1347},"2025-08-20",-2.67,717800,{"date":1730,"open":1632,"high":82,"low":22,"close":1632,"change":220,"percent_change":220,"volume":1731,"transactions":9,"vwap":1632},"2025-08-19",810000,{"date":1733,"open":1430,"high":1734,"low":1735,"close":1632,"change":243,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1632},"2025-08-18",3.091,2.901,2.74,1017700,{"date":1739,"open":1347,"high":1740,"low":1429,"close":1347,"change":1741,"percent_change":234,"volume":1742,"transactions":9,"vwap":1347},"2025-08-15",2.999,-0.005,911700,{"date":1744,"open":352,"high":1521,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-08-14",2.891,2.925,-0.295,-9.16,953900,{"date":1751,"open":1443,"high":1689,"low":1752,"close":1521,"change":1499,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1521},"2025-08-13",2.97,7.33,1376900,{"date":1756,"open":1736,"high":1463,"low":1757,"close":1632,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1632},"2025-08-12",2.635,0.3,11.11,1657300,{"date":1762,"open":1438,"high":1763,"low":1764,"close":1333,"change":1071,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1333},"2025-08-11",2.845,2.515,-4.59,1676100,{"date":1768,"open":1546,"high":1477,"low":1437,"close":1438,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1438},"2025-08-08",-0.86,-23.31,3211300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1705,"change":1071,"percent_change":1116,"volume":1777,"transactions":9,"vwap":1705},"2025-08-07",3.85,3.88,3.51,1106900,{"date":1779,"open":1780,"high":1774,"low":1781,"close":1782,"change":220,"percent_change":220,"volume":1783,"transactions":9,"vwap":1782},"2025-08-06",3.81,3.74,3.82,492200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1782,"change":1548,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1782},"2025-08-05",3.63,3.86,3.6,5.23,567400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1786,"change":483,"percent_change":1520,"volume":1796,"transactions":9,"vwap":1786},"2025-08-04",3.55,3.722,3.54,484800,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1071,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-08-01",3.57,3.475,3.52,-3.56,723300,{"date":1805,"open":1786,"high":1806,"low":1807,"close":1699,"change":188,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1699},"2025-07-31",3.78,3.62,-0.82,450400,{"date":1811,"open":388,"high":1812,"low":1688,"close":1696,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1696},"2025-07-30",3.95,-0.24,-6.12,434700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":388,"change":234,"percent_change":1821,"volume":1822,"transactions":9,"vwap":388},"2025-07-29",4.08,4.11,3.915,-4.16,419600,{"date":1824,"open":1825,"high":1826,"low":1787,"close":1827,"change":628,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-28",3.91,4.115,4.09,5.41,440000,{"date":1831,"open":1787,"high":1825,"low":1832,"close":1775,"change":214,"percent_change":133,"volume":1833,"transactions":9,"vwap":1775},"2025-07-25",3.79,558100,{"date":1835,"open":1836,"high":1187,"low":1837,"close":1774,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1774},"2025-07-24",4.04,3.84,-0.2,-4.94,399900,{"date":1842,"open":904,"high":1843,"low":1844,"close":266,"change":483,"percent_change":1431,"volume":1845,"transactions":9,"vwap":266},"2025-07-23",4.075,3.874,414200,{"date":1847,"open":1848,"high":638,"low":1849,"close":904,"change":265,"percent_change":241,"volume":1850,"transactions":9,"vwap":904},"2025-07-22",3.87,3.845,454600,{"date":1852,"open":1699,"high":1853,"low":1786,"close":1848,"change":1499,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1848},"2025-07-21",3.89,6.03,470400,{"date":1857,"open":1832,"high":1832,"low":1698,"close":1699,"change":282,"percent_change":1727,"volume":1858,"transactions":9,"vwap":1699},"2025-07-18",450900,{"date":1860,"open":1832,"high":1848,"low":1781,"close":1861,"change":437,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-07-17",3.75,-1.06,361400,{"date":1865,"open":884,"high":1782,"low":1866,"close":1832,"change":21,"percent_change":83,"volume":1867,"transactions":9,"vwap":1832},"2025-07-16",3.695,436700,{"date":1869,"open":1848,"high":1870,"low":1871,"close":1781,"change":1143,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1781},"2025-07-15",3.925,3.73,-3.11,434100,{"date":1875,"open":1774,"high":1820,"low":1275,"close":1787,"change":188,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1787},"2025-07-14",-0.77,332200,{"date":1879,"open":904,"high":1880,"low":1775,"close":1853,"change":282,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1853},"2025-07-11",3.99,-2.51,274200,{"date":1884,"open":1885,"high":1187,"low":1235,"close":1880,"change":437,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1880},"2025-07-10",4.01,-0.99,335100,{"date":1889,"open":1890,"high":1891,"low":1825,"close":1892,"change":113,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-09",4.06,4.1,4.03,-0.25,585200,{"date":1896,"open":1897,"high":1898,"low":1812,"close":1836,"change":969,"percent_change":491,"volume":1899,"transactions":9,"vwap":1836},"2025-07-08",3.96,4.12,524000,{"date":1901,"open":1902,"high":1903,"low":1848,"close":1812,"change":707,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1812},"2025-07-07",4,4.045,-2.71,482300,{"date":1907,"open":266,"high":1908,"low":1885,"close":1890,"change":220,"percent_change":220,"volume":1909,"transactions":9,"vwap":1890},"2025-07-03",4.125,299100,{"date":1911,"open":1892,"high":1898,"low":1912,"close":1890,"change":274,"percent_change":123,"volume":1913,"transactions":9,"vwap":1890},"2025-07-02",3.945,593900,{"date":1915,"open":1871,"high":1908,"low":1871,"close":266,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":266},"2025-07-01",0.28,7.43,772700,{"date":1920,"open":1848,"high":1235,"low":1781,"close":1921,"change":437,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-30",3.77,-1.05,530800,{"date":1925,"open":1861,"high":1926,"low":1871,"close":1780,"change":1927,"percent_change":204,"volume":1928,"transactions":9,"vwap":1780},"2025-06-27",3.905,0.065,2336200,{"date":1930,"open":1806,"high":1697,"low":1931,"close":1932,"change":1402,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-06-26",3.67,3.745,-0.66,485700,{"date":1936,"open":1861,"high":1937,"low":1699,"close":1921,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1921},"2025-06-25",3.825,0.025,0.67,399300,{"date":1942,"open":1943,"high":1890,"low":1705,"close":1932,"change":220,"percent_change":220,"volume":1944,"transactions":9,"vwap":1932},"2025-06-24",3.72,463100,{"date":1946,"open":1947,"high":1937,"low":1795,"close":1932,"change":1948,"percent_change":1892,"volume":1949,"transactions":9,"vwap":1932},"2025-06-23",3.58,0.145,575300,{"date":1951,"open":1952,"high":1871,"low":1953,"close":1788,"change":593,"percent_change":1155,"volume":1954,"transactions":9,"vwap":1788},"2025-06-20",3.71,3.595,799500,{"date":1956,"open":1275,"high":1787,"low":1957,"close":1699,"change":1424,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1699},"2025-06-18",3.645,-4.2,365900,{"date":1961,"open":1952,"high":1897,"low":26,"close":1780,"change":617,"percent_change":1479,"volume":1962,"transactions":9,"vwap":1780},"2025-06-17",512000,{"date":1964,"open":1837,"high":1820,"low":1861,"close":1775,"change":1965,"percent_change":605,"volume":1966,"transactions":9,"vwap":1775},"2025-06-16",0.085,405600,{"date":1968,"open":1848,"high":1969,"low":1970,"close":1971,"change":717,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-13",3.98,3.785,3.795,-4.65,400700,{"date":1975,"open":388,"high":1976,"low":1782,"close":1969,"change":226,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1969},"2025-06-12",4.2,0.51,656600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1897,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1897},"2025-06-11",4.15,4.16,3.955,-0.18,-4.35,331000,{"date":1988,"open":1989,"high":1990,"low":1898,"close":1991,"change":197,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-06-10",4.17,4.235,4.14,-0.48,384900,{"date":1995,"open":1981,"high":1996,"low":1890,"close":1982,"change":108,"percent_change":820,"volume":1997,"transactions":9,"vwap":1982},"2025-06-09",4.291,535100,{"date":1999,"open":1853,"high":1908,"low":2000,"close":1891,"change":1372,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1891},"2025-06-06",3.885,6.77,2099800,{"date":2004,"open":904,"high":1890,"low":1837,"close":1837,"change":707,"percent_change":571,"volume":2005,"transactions":9,"vwap":1837},"2025-06-05",260700,{"date":2007,"open":1892,"high":2008,"low":1235,"close":1812,"change":577,"percent_change":438,"volume":2009,"transactions":9,"vwap":1812},"2025-06-04",4.185,670800,{"date":2011,"open":1806,"high":1259,"low":1861,"close":1836,"change":123,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1836},"2025-06-03",6.6,592500,{"date":2015,"open":1832,"high":1782,"low":2016,"close":1832,"change":113,"percent_change":1691,"volume":2017,"transactions":9,"vwap":1832},"2025-06-02",3.539,948300,{"date":2019,"open":1067,"high":1774,"low":1788,"close":1697,"change":108,"percent_change":702,"volume":2020,"transactions":9,"vwap":1697},"2025-05-30",565300,{"date":2022,"open":1696,"high":1832,"low":2023,"close":1781,"change":108,"percent_change":341,"volume":2024,"transactions":9,"vwap":1781},"2025-05-29",3.49,744100,{"date":2026,"open":1921,"high":1921,"low":2027,"close":1696,"change":282,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1696},"2025-05-28",3.655,-2.65,293600,{"date":2031,"open":884,"high":1275,"low":2032,"close":1806,"change":656,"percent_change":2033,"volume":1966,"transactions":9,"vwap":1806},"2025-05-27",3.665,3.56,{"date":2035,"open":1947,"high":1067,"low":1490,"close":1699,"change":1741,"percent_change":815,"volume":2036,"transactions":9,"vwap":1699},"2025-05-23",417700,{"date":2038,"open":1705,"high":1806,"low":1687,"close":2027,"change":1407,"percent_change":667,"volume":2039,"transactions":9,"vwap":2027},"2025-05-22",395600,{"date":2041,"open":1787,"high":2042,"low":1807,"close":1781,"change":1838,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1781},"2025-05-21",3.884,-5.08,545600,{"date":2046,"open":1825,"high":2047,"low":1837,"close":904,"change":449,"percent_change":935,"volume":2048,"transactions":9,"vwap":904},"2025-05-20",3.995,264100,{"date":2050,"open":2051,"high":1969,"low":1775,"close":2052,"change":1424,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-05-19",3.97,3.9,-3.94,435500,{"date":2056,"open":1891,"high":2057,"low":2058,"close":1890,"change":593,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1890},"2025-05-16",4.165,3.985,-1.22,378800,{"date":2062,"open":1989,"high":1989,"low":1235,"close":1819,"change":617,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1819},"2025-05-15",-1.67,429300,{"date":2066,"open":2067,"high":2068,"low":1259,"close":2069,"change":707,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-05-14",4.26,4.33,4.18,-2.56,476000,{"date":2073,"open":2074,"high":1010,"low":2075,"close":1597,"change":1416,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1597},"2025-05-13",4.57,4.245,-5.09,631400,{"date":2079,"open":2080,"high":2081,"low":1981,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-05-12",4.38,4.54,4.52,0.39,9.44,671400,{"date":2087,"open":2069,"high":2088,"low":1818,"close":1259,"change":593,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1259},"2025-05-09",4.32,-1.2,485600,{"date":2092,"open":484,"high":177,"low":1989,"close":2069,"change":628,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2069},"2025-05-08",5.29,1029500,{"date":2096,"open":1898,"high":2097,"low":1697,"close":2051,"change":282,"percent_change":1562,"volume":2098,"transactions":9,"vwap":2051},"2025-05-07",4.22,888900,{"date":2100,"open":1880,"high":1259,"low":1812,"close":1187,"change":220,"percent_change":220,"volume":2101,"transactions":9,"vwap":1187},"2025-05-06",561200,{"date":2103,"open":1981,"high":1982,"low":1890,"close":1187,"change":1143,"percent_change":563,"volume":2104,"transactions":9,"vwap":1187},"2025-05-05",284700,{"date":2106,"open":1836,"high":1990,"low":1892,"close":2107,"change":859,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-02",4.19,5.01,520500,{"date":2111,"open":1885,"high":1827,"low":1825,"close":1880,"change":449,"percent_change":103,"volume":2112,"transactions":9,"vwap":1880},"2025-05-01",310400,{"date":2114,"open":1969,"high":638,"low":2115,"close":1812,"change":1143,"percent_change":1446,"volume":2116,"transactions":9,"vwap":1812},"2025-04-30",3.895,345800,{"date":2118,"open":1902,"high":1981,"low":2051,"close":1187,"change":274,"percent_change":123,"volume":2119,"transactions":9,"vwap":1187},"2025-04-29",517100,{"date":2121,"open":1891,"high":2122,"low":388,"close":1890,"change":437,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1890},"2025-04-28",4.21,-0.98,392200,{"date":2126,"open":1897,"high":2127,"low":1235,"close":1891,"change":290,"percent_change":1573,"volume":2128,"transactions":9,"vwap":1891},"2025-04-25",4.105,600800,{"date":2130,"open":1969,"high":1819,"low":388,"close":1969,"change":243,"percent_change":555,"volume":2131,"transactions":9,"vwap":1969},"2025-04-24",598500,{"date":2133,"open":1780,"high":1187,"low":1780,"close":2052,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2052},"2025-04-23",0.24,6.56,881100,{"date":181,"open":1786,"high":1780,"low":1788,"close":1688,"change":214,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1688},0.83,570500]