[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBRX":3,"homepage-market-summary":30,"stock-historical-IBRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBRX","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},"ImmunityBio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ImmunityBio Inc is a biotechnology company focused on developing and commercializing next-generation immunotherapies designed to activate the patient's immune system and provide durable protection against cancer and infectious diseases. Its approach harnesses both the adaptive and innate immune systems with the Cancer BioShield platform. The platform is built around the proprietary IL-15 superagonist ANKTIVA (nogapendekin alfa inbakicept) and is supported by a portfolio that includes adenovirus-vectored vaccines, NK-cell therapies, and additional immunomodulators. The company operates in the United States and Europe, with the majority of its revenue coming from the United States.","691","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"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},10.285,9.39,10.55,9.28,1.005,10.83,30902751.861988,107496,10.2285,12.43,1.95,18443301.93098006,79.5,2813,{"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":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.83,15554747,5677482682.745015,282.34,"2025-04-22",[182,183,192,203,213,223,234,245,256,266,275,286,296,307,316,326,335,344,354,364,374,383,392,402,411,419,427,435,443,452,461,470,480,489,498,507,516,524,533,544,551,561,571,580,591,600,610,621,630,638,647,655,664,671,679,684,689,695,700,706,711,717,723,730,738,745,754,762,768,775,780,787,793,796,803,810,819,824,830,838,844,850,855,861,867,874,878,883,888,894,899,906,911,916,923,929,933,940,946,950,954,962,968,974,979,984,988,992,997,1001,1006,1012,1017,1024,1027,1032,1038,1044,1048,1053,1058,1061,1066,1069,1074,1081,1087,1094,1100,1105,1113,1117,1123,1127,1135,1142,1149,1155,1159,1163,1168,1172,1178,1184,1189,1194,1200,1206,1213,1220,1226,1232,1239,1245,1254,1260,1266,1271,1279,1288,1296,1303,1307,1313,1319,1325,1333,1340,1349,1355,1364,1372,1379,1386,1390,1398,1402,1409,1416,1424,1432,1439,1446,1453,1459,1465,1471,1478,1485,1490,1494,1501,1506,1510,1515,1520,1527,1531,1536,1541,1545,1552,1558,1564,1568,1572,1576,1581,1586,1590,1594,1598,1604,1608,1613,1616,1619,1623,1627,1631,1635,1639,1644,1648,1652,1656,1660,1666,1669,1673,1677,1682,1689,1694,1700,1705,1711,1716,1720,1723,1727,1731,1735,1739,1743,1748,1751,1756,1760,1766,1772,1778,1782,1785,1789,1793,1796,1800,1804,1808,1814,1821,1825,1833,1838,1842,1846,1849,1853,1857,1861,1864,1867,1871,1875,1879,1882,1885,1891,1895,1899,1903,1907,1911,1915,1919,1922,1927,1930,1935,1941,1947,1950,1954,1957,1962,1967,1970,1975,1980,1985,1992,1998,2002,2006,2009,2013,2018,2024,2029,2033,2036,2039,2043,2048,2053,2056,2061,2066,2070,2074,2078,2083,2087,2092,2097,2101,2107,2111,2118,2125,2131,2139,2144,2149,2153,2157,2160,2164,2167,2170,2173,2177,2181,2187,2192,2198,2202,2206,2210,2215,2220,2225,2229,2235,2240,2244,2247,2250,2253,2257,2261,2265,2268,2271],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",9.4,9.07,-0.16,-1.69,12313714.901556,53161,9.2472,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",8.92,10.09,8.9,9.44,0.61,6.91,27286818.237172,87958,9.6462,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",8.52,8.88,8.83,0.31,3.64,8366558.010079,34256,8.7668,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",8.39,8.9787,8.26,0.08,0.95,10413580.338408,45273,8.6366,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.76,8.84,8.41,8.44,-0.2,-2.31,5819350.472574,33469,8.5218,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",8.5,8.675,8.31,8.64,0.01,0.12,8980028.195955,43776,8.4969,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",9.26,9.29,8.6,8.63,-0.66,-7.1,13954480.819387,52454,8.743,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",8.45,9.48,8.37,0.84,9.94,21133175.263093,70888,9.1367,{"date":267,"open":268,"high":269,"low":217,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",8.72,8.87,-0.03,-0.35,12238176.944058,48897,8.438,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",8.46,8.53,8.2,8.48,0.02,0.24,18428898.487295,35622,8.4437,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",8.14,8.8,8.12,0.55,6.95,19159326.755584,67419,8.5184,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.135,8.3,7.76,7.91,-0.23,-2.83,9204975.757526,39414,7.9613,{"date":308,"open":309,"high":310,"low":311,"close":288,"change":302,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",8.32,8.34,7.85,-2.75,8897351.445504,40060,8.0489,{"date":317,"open":318,"high":319,"low":320,"close":260,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",7.89,8.4,7.87,0.46,5.82,8997000.765726,42772,8.2241,{"date":327,"open":328,"high":329,"low":328,"close":301,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",7.8,8.345,0.19,2.46,12468768.175785,55205,8.1227,{"date":336,"open":320,"high":318,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",7.64,7.72,-0.34,-4.22,8805734.98489,42478,7.7357,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":302,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",8.22,8.36,7.875,8.06,-2.77,9488937.891767,55143,8.0623,{"date":355,"open":356,"high":260,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",8,7.93,8.29,0.21,2.6,7741308.983193,38845,8.2271,{"date":365,"open":366,"high":367,"low":368,"close":366,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",8.08,8.24,8.01,-0.11,-1.34,4330218.499114,27678,8.1007,{"date":375,"open":356,"high":376,"low":377,"close":378,"change":282,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.21,7.88,8.19,3.02,5271738.452538,30235,8.0583,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":218,"percent_change":89,"volume":389,"transactions":390,"vwap":391},"2026-09-02",7.945,8.28,7.755,7.95,7195306.154654,36278,7.9379,{"date":393,"open":394,"high":395,"low":396,"close":320,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",7.82,7.99,7.73,-0.08,-1.01,6465675.239909,34692,7.8812,{"date":403,"open":377,"high":404,"low":405,"close":388,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",8.0195,7.84,-0.1,-1.24,6881641.616718,30865,7.9322,{"date":412,"open":238,"high":413,"low":385,"close":414,"change":271,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",8.3199,8.05,-4.17,7980048.453368,32721,8.0857,{"date":420,"open":367,"high":225,"low":421,"close":319,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",8.18,0.15,1.82,12311454.463439,49352,8.5222,{"date":428,"open":429,"high":319,"low":430,"close":431,"change":107,"percent_change":38,"volume":432,"transactions":433,"vwap":434},"2026-08-26",8.17,8.07,8.25,9446459.829314,44007,8.2388,{"date":436,"open":437,"high":438,"low":439,"close":378,"change":198,"percent_change":414,"volume":440,"transactions":441,"vwap":442},"2026-08-25",7.69,8.23,7.68,11547392.754232,42715,8.0257,{"date":444,"open":439,"high":338,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",7.46,7.58,-0.21,-2.7,5671527.250259,29091,7.5785,{"date":453,"open":311,"high":388,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",7.6,7.79,-0.05,-0.64,7619706.389485,36663,7.7856,{"date":462,"open":463,"high":356,"low":464,"close":405,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",7.9,7.74,-0.29,-3.57,8065191.430989,39522,7.8659,{"date":471,"open":366,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",8.27,7.94,8.13,0.41,5.31,12924880.81703,55103,8.1033,{"date":481,"open":482,"high":483,"low":484,"close":338,"change":229,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",7.785,7.83,7.54,-2.53,5402075.284899,27612,7.6815,{"date":490,"open":491,"high":388,"low":492,"close":493,"change":152,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",7.55,7.44,7.92,4.62,6788939.938869,30731,7.8324,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":397,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",7.59,7.4301,7.57,-1.05,4883891.885064,35412,7.5114,{"date":508,"open":328,"high":509,"low":500,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",7.955,7.65,-0.09,-1.16,5984021.056153,28407,7.727,{"date":517,"open":518,"high":394,"low":454,"close":464,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",7.71,0.14,1.84,5322139.4987,32800,7.704,{"date":525,"open":484,"high":526,"low":527,"close":454,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",7.66,7.48,0.11,1.47,5019518.969306,30316,7.586,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",7.51,7.7,7.42,7.49,-0.15,-1.96,5976299.832771,36296,7.5147,{"date":545,"open":546,"high":510,"low":547,"close":337,"change":142,"percent_change":548,"volume":549,"transactions":550,"vwap":535},"2026-08-07",7.4,7.25,4.37,9329471.180692,50833,{"date":552,"open":553,"high":538,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",7.24,7.185,7.32,0.07,0.97,7752591.08668,47772,7.3457,{"date":562,"open":563,"high":564,"low":565,"close":547,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",6.96,7.41,6.94,0.3,4.32,11450343.610863,59189,7.2743,{"date":572,"open":573,"high":574,"low":575,"close":292,"change":229,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",6.76,7.26,6.7,-2.8,18879246.160456,89246,6.9001,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",7.18,7.415,7.1,7.15,-0.02,-0.28,8654368.113792,41157,7.2258,{"date":592,"open":593,"high":594,"low":584,"close":595,"change":587,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",7.45,7.62,7.17,-3.76,9244055.210979,39926,7.2725,{"date":601,"open":602,"high":603,"low":604,"close":593,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",7.22,7.47,7,0.62,9.08,10849909.576032,46157,7.2521,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",6.98,7.13,6.735,6.83,-0.14,-2.01,8188542.842192,36718,6.8898,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":586,"percent_change":465,"volume":627,"transactions":628,"vwap":629},"2026-07-28",6.93,6.99,6.65,6.97,11781652.985175,46566,6.8456,{"date":631,"open":547,"high":632,"low":633,"close":624,"change":369,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",7.37,6.9,-1.55,10481668.083499,41961,7.0477,{"date":639,"open":546,"high":640,"low":641,"close":584,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",7.451,7.0637,-0.3,-4.05,8495538.20955,33299,7.1718,{"date":648,"open":649,"high":502,"low":650,"close":546,"change":369,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",7.36,7.33,-1.46,6068477.002129,33961,7.4636,{"date":656,"open":388,"high":657,"low":658,"close":535,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",8.1,7.495,-0.56,-6.94,8880733.35483,36893,7.6572,{"date":665,"open":446,"high":288,"low":484,"close":430,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",0.575,7.67,8623911.757675,40104,7.9737,{"date":672,"open":526,"high":455,"low":673,"close":658,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",7.43,-0.185,-2.41,7238607.46212,38360,7.5497,{"date":680,"open":681,"high":455,"low":574,"close":439,"change":682,"percent_change":81,"volume":683,"transactions":9,"vwap":439},"2026-07-17",7.28,0.23,9017000,{"date":685,"open":686,"high":526,"low":650,"close":593,"change":587,"percent_change":687,"volume":688,"transactions":9,"vwap":593},"2026-07-16",7.61,-3.62,7706300,{"date":690,"open":691,"high":320,"low":692,"close":396,"change":539,"percent_change":693,"volume":694,"transactions":9,"vwap":396},"2026-07-15",7.75,7.56,-1.9,6702000,{"date":696,"open":483,"high":395,"low":510,"close":377,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":377},"2026-07-14",0.09,1.16,7466400,{"date":701,"open":414,"high":702,"low":396,"close":455,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":455},"2026-07-13",8.16,-0.43,-5.23,9894900,{"date":707,"open":194,"high":194,"low":414,"close":346,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":346},"2026-07-10",-0.65,-7.33,12862100,{"date":712,"open":713,"high":714,"low":250,"close":269,"change":556,"percent_change":715,"volume":716,"transactions":9,"vwap":269},"2026-07-09",8.78,9.09,0.8,11355700,{"date":718,"open":268,"high":719,"low":720,"close":289,"change":721,"percent_change":321,"volume":722,"transactions":9,"vwap":289},"2026-07-08",9.205,8.61,0.04,9756600,{"date":724,"open":725,"high":726,"low":727,"close":225,"change":539,"percent_change":728,"volume":729,"transactions":9,"vwap":225},"2026-07-07",8.96,9.01,8.335,-1.68,11232600,{"date":731,"open":732,"high":733,"low":250,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",9.3,9.53,8.91,-0.53,-5.61,13476000,{"date":739,"open":740,"high":741,"low":742,"close":197,"change":282,"percent_change":743,"volume":744,"transactions":9,"vwap":197},"2026-07-02",9.23,9.6,9.03,2.61,14629000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-01",8.645,9.335,8.51,9.2,0.445,5.08,16451700,{"date":755,"open":289,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",9,8.565,8.755,-0.015,-0.17,9299200,{"date":763,"open":347,"high":606,"low":764,"close":765,"change":107,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",8.334,8.77,0.69,15768500,{"date":769,"open":464,"high":770,"low":667,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",8.85,8.71,0.92,11.81,41198300,{"date":776,"open":536,"high":777,"low":535,"close":455,"change":112,"percent_change":778,"volume":779,"transactions":9,"vwap":455},"2026-06-25",7.895,-0.13,9425100,{"date":781,"open":782,"high":783,"low":574,"close":328,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":328},"2026-06-24",7.34,7.965,0.48,6.56,16529700,{"date":788,"open":789,"high":454,"low":604,"close":555,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":555},"2026-06-23",7.05,0.1,1.39,11316400,{"date":794,"open":538,"high":491,"low":595,"close":602,"change":616,"percent_change":693,"volume":795,"transactions":9,"vwap":602},"2026-06-22",9888300,{"date":797,"open":585,"high":798,"low":799,"close":649,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":649},"2026-06-18",7.455,7.03,0.37,5.29,14372400,{"date":804,"open":805,"high":547,"low":806,"close":624,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":624},"2026-06-17",6.75,6.707,0.27,4.02,13199300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",7.12,7.215,6.685,6.72,-0.41,-5.75,12797600,{"date":820,"open":547,"high":782,"low":789,"close":613,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":613},"2026-06-15",0.03,0.42,8140200,{"date":825,"open":553,"high":826,"low":827,"close":584,"change":406,"percent_change":828,"volume":829,"transactions":9,"vwap":584},"2026-06-12",7.318,7.04,-1.39,8793800,{"date":831,"open":832,"high":574,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",6.995,6.917,7.2,0.22,3.15,8611300,{"date":839,"open":840,"high":564,"low":612,"close":612,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":612},"2026-06-10",7.16,-0.27,-3.72,9421100,{"date":845,"open":846,"high":492,"low":847,"close":547,"change":218,"percent_change":848,"volume":849,"transactions":9,"vwap":547},"2026-06-09",7.29,6.92,1.12,12673000,{"date":851,"open":812,"high":852,"low":626,"close":595,"change":122,"percent_change":853,"volume":854,"transactions":9,"vwap":595},"2026-06-08",7.31,3.61,11387000,{"date":856,"open":585,"high":846,"low":857,"close":847,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":847},"2026-06-05",6.795,-0.37,-5.08,13818400,{"date":862,"open":863,"high":603,"low":864,"close":846,"change":528,"percent_change":865,"volume":866,"transactions":9,"vwap":846},"2026-06-04",7.21,7.123,1.53,9612100,{"date":868,"open":869,"high":870,"low":871,"close":582,"change":456,"percent_change":872,"volume":873,"transactions":9,"vwap":582},"2026-06-03",7.23,7.3,7.025,-0.69,8968000,{"date":875,"open":553,"high":681,"low":876,"close":869,"change":112,"percent_change":616,"volume":877,"transactions":9,"vwap":869},"2026-06-02",7.02,13723400,{"date":879,"open":632,"high":880,"low":881,"close":553,"change":587,"percent_change":842,"volume":882,"transactions":9,"vwap":553},"2026-06-01",7.515,7.11,20423900,{"date":884,"open":510,"high":510,"low":869,"close":885,"change":229,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-29",7.52,-2.59,15617400,{"date":889,"open":311,"high":890,"low":891,"close":338,"change":760,"percent_change":892,"volume":893,"transactions":9,"vwap":338},"2026-05-28",8.09,7.635,-2.15,12625900,{"date":895,"open":318,"high":896,"low":482,"close":318,"change":270,"percent_change":897,"volume":898,"transactions":9,"vwap":318},"2026-05-27",8.295,-0.38,14532400,{"date":900,"open":681,"high":901,"low":902,"close":493,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":493},"2026-05-26",8.03,7.27,0.7,9.7,19077200,{"date":907,"open":594,"high":437,"low":585,"close":602,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":602},"2026-05-22",-0.52,-6.72,17939200,{"date":912,"open":320,"high":463,"low":574,"close":464,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":464},"2026-05-21",-0.31,-3.85,21529700,{"date":917,"open":918,"high":239,"low":919,"close":414,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":414},"2026-05-20",8.42,8.035,0.29,3.74,24815700,{"date":924,"open":925,"high":925,"low":650,"close":300,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":300},"2026-05-19",7.96,-0.24,-3,17956300,{"date":930,"open":931,"high":278,"low":464,"close":356,"change":821,"percent_change":147,"volume":932,"transactions":9,"vwap":356},"2026-05-18",8.344,13084800,{"date":934,"open":414,"high":288,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",7.805,7.97,-0.18,-2.21,11347600,{"date":941,"open":367,"high":918,"low":942,"close":943,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-14",7.922,8.15,0,9402600,{"date":947,"open":368,"high":310,"low":948,"close":943,"change":821,"percent_change":800,"volume":949,"transactions":9,"vwap":943},"2026-05-13",7.78,10542900,{"date":951,"open":936,"high":952,"low":311,"close":290,"change":240,"percent_change":241,"volume":953,"transactions":9,"vwap":290},"2026-05-12",8.215,9900500,{"date":955,"open":956,"high":957,"low":357,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-11",8.435,8.69,8.11,-0.4,-4.7,14502100,{"date":963,"open":377,"high":964,"low":446,"close":749,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":749},"2026-05-08",8.56,0.75,9.66,16203800,{"date":969,"open":970,"high":958,"low":649,"close":300,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":300},"2026-05-07",7.815,-0.62,-7.4,18819800,{"date":975,"open":536,"high":215,"low":976,"close":977,"change":715,"percent_change":18,"volume":978,"transactions":9,"vwap":977},"2026-05-06",7.665,8.38,19637800,{"date":980,"open":484,"high":981,"low":673,"close":446,"change":422,"percent_change":982,"volume":983,"transactions":9,"vwap":446},"2026-05-05",7.77,2.02,9510300,{"date":985,"open":881,"high":594,"low":789,"close":673,"change":142,"percent_change":986,"volume":987,"transactions":9,"vwap":673},"2026-05-04",4.5,11850200,{"date":989,"open":789,"high":990,"low":565,"close":881,"change":240,"percent_change":519,"volume":991,"transactions":9,"vwap":881},"2026-05-01",7.275,7715400,{"date":993,"open":994,"high":582,"low":292,"close":584,"change":519,"percent_change":995,"volume":996,"transactions":9,"vwap":584},"2026-04-30",6.991,2.01,6536500,{"date":998,"open":623,"high":612,"low":999,"close":563,"change":944,"percent_change":944,"volume":1000,"transactions":9,"vwap":563},"2026-04-29",6.73,9274400,{"date":1002,"open":547,"high":902,"low":199,"close":563,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":563},"2026-04-28",-0.33,-4.53,10876000,{"date":1007,"open":649,"high":1008,"low":1009,"close":846,"change":539,"percent_change":1010,"volume":1011,"transactions":9,"vwap":846},"2026-04-27",7.5,7.06,-2.02,11120100,{"date":1013,"open":702,"high":386,"low":564,"close":492,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":492},"2026-04-24",-0.75,-9.16,16939900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":378,"change":241,"percent_change":1022,"volume":1023,"transactions":9,"vwap":378},"2026-04-23",7.975,8.265,7.821,1.49,9775100,{"date":1025,"open":472,"high":977,"low":691,"close":430,"change":270,"percent_change":858,"volume":1026,"transactions":9,"vwap":430},"2026-04-22",11414400,{"date":1028,"open":260,"high":964,"low":1029,"close":657,"change":406,"percent_change":1030,"volume":1031,"transactions":9,"vwap":657},"2026-04-21",7.98,-1.22,13170300,{"date":1033,"open":526,"high":1034,"low":510,"close":279,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":279},"2026-04-20",8.35,0.5,6.49,16211200,{"date":1039,"open":1040,"high":463,"low":574,"close":536,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":536},"2026-04-17",7.295,0.45,6.21,21520500,{"date":1045,"open":981,"high":311,"low":812,"close":547,"change":735,"percent_change":1046,"volume":1047,"transactions":9,"vwap":547},"2026-04-16",-6.81,17552900,{"date":1049,"open":484,"high":935,"low":649,"close":948,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":948},"2026-04-15",0.18,2.37,10524600,{"date":1054,"open":650,"high":394,"low":1055,"close":454,"change":566,"percent_change":1056,"volume":1057,"transactions":9,"vwap":454},"2026-04-14",7.325,4.11,15645800,{"date":1059,"open":870,"high":649,"low":1009,"close":870,"change":281,"percent_change":807,"volume":1060,"transactions":9,"vwap":870},"2026-04-13",9619700,{"date":1062,"open":1063,"high":491,"low":584,"close":681,"change":229,"percent_change":1064,"volume":1065,"transactions":9,"vwap":681},"2026-04-10",7.35,-2.67,14361200,{"date":1067,"open":604,"high":337,"low":626,"close":527,"change":1035,"percent_change":840,"volume":1068,"transactions":9,"vwap":527},"2026-04-09",21588100,{"date":1070,"open":870,"high":537,"low":1071,"close":612,"change":241,"percent_change":1072,"volume":1073,"transactions":9,"vwap":612},"2026-04-08",6.8,1.75,16541500,{"date":1075,"open":612,"high":604,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-07",6.68,6.86,-0.22,-3.11,12979100,{"date":1082,"open":902,"high":1083,"low":624,"close":1084,"change":1078,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",7.63,7.08,-3.01,13321800,{"date":1088,"open":1089,"high":1063,"low":1090,"close":870,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":870},"2026-04-02",6.89,6.88,0.16,2.24,14223100,{"date":1095,"open":491,"high":311,"low":1096,"close":1097,"change":735,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-01",7.01,7.14,-6.91,19422100,{"date":1101,"open":585,"high":387,"low":1102,"close":667,"change":102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":667},"2026-03-31",7.085,15.17,24132000,{"date":1106,"open":602,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-30",7.268,6.57,6.66,-0.72,-9.76,24497000,{"date":1114,"open":632,"high":510,"low":613,"close":1115,"change":944,"percent_change":944,"volume":1116,"transactions":9,"vwap":1115},"2026-03-27",7.38,14455000,{"date":1118,"open":463,"high":1119,"low":1120,"close":1115,"change":872,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1115},"2026-03-26",8.43,7.221,-8.55,27583000,{"date":1124,"open":691,"high":1034,"low":593,"close":430,"change":1125,"percent_change":207,"volume":1126,"transactions":9,"vwap":430},"2026-03-25",0.655,29057400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":583,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":583},"2026-03-24",9.075,9.15,6.54,-1.985,-21.12,86945600,{"date":1136,"open":1137,"high":1138,"low":277,"close":185,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":185},"2026-03-23",8.535,9.54,0.93,10.98,26747900,{"date":1143,"open":1144,"high":1145,"low":319,"close":1146,"change":271,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-20",8.935,9.32,8.47,-3.97,31639900,{"date":1150,"open":227,"high":269,"low":329,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-19",8.82,0.26,3.04,17916500,{"date":1156,"open":366,"high":194,"low":414,"close":964,"change":152,"percent_change":1157,"volume":1158,"transactions":9,"vwap":964},"2026-03-18",4.26,22457400,{"date":1160,"open":1161,"high":732,"low":290,"close":376,"change":944,"percent_change":944,"volume":1162,"transactions":9,"vwap":376},"2026-03-17",8.925,28677800,{"date":1164,"open":205,"high":1165,"low":1166,"close":376,"change":937,"percent_change":892,"volume":1167,"transactions":9,"vwap":376},"2026-03-16",8.67,8.022,16884400,{"date":1169,"open":376,"high":734,"low":279,"close":215,"change":1170,"percent_change":846,"volume":1171,"transactions":9,"vwap":215},"2026-03-13",0.57,30623300,{"date":1173,"open":474,"high":438,"low":1174,"close":394,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":394},"2026-03-12",7.81,-0.45,-5.44,14715800,{"date":1179,"open":1180,"high":319,"low":1181,"close":472,"change":1152,"percent_change":1182,"volume":1183,"transactions":9,"vwap":472},"2026-03-11",8.04,7.86,3.25,17270100,{"date":1185,"open":346,"high":310,"low":981,"close":368,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":368},"2026-03-10",-0.44,-5.21,24405200,{"date":1190,"open":358,"high":1191,"low":1180,"close":258,"change":1078,"percent_change":1192,"volume":1193,"transactions":9,"vwap":258},"2026-03-09",8.79,-2.54,25645700,{"date":1195,"open":713,"high":1196,"low":1197,"close":1165,"change":465,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1165},"2026-03-06",9.12,8.495,-3.24,23018200,{"date":1201,"open":1202,"high":1203,"low":289,"close":725,"change":1204,"percent_change":1186,"volume":1205,"transactions":9,"vwap":725},"2026-03-05",9.02,9.36,-0.04,19354300,{"date":1207,"open":1208,"high":741,"low":1209,"close":756,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":756},"2026-03-04",9.45,8.93,-1,-10,33213200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1215,"change":1186,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-03-03",10,10.58,9.8,-4.21,28355600,{"date":1221,"open":1222,"high":1140,"low":1223,"close":1224,"change":137,"percent_change":805,"volume":1225,"transactions":9,"vwap":1224},"2026-03-02",9.64,9.63,10.44,41106700,{"date":1227,"open":1228,"high":1217,"low":207,"close":1229,"change":682,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-27",9.41,9.78,2.41,30440200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":240,"percent_change":790,"volume":1238,"transactions":9,"vwap":1237},"2026-02-26",9.91,9.97,8.98,9.55,37880600,{"date":1240,"open":1241,"high":25,"low":1242,"close":1138,"change":617,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1138},"2026-02-25",12.17,9.38,-17.4,80841100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-24",10.15,12.28,9.95,11.55,1.72,17.5,83228800,{"date":1255,"open":1249,"high":1256,"low":1237,"close":1257,"change":117,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-23",11,9.83,12.99,86445100,{"date":1261,"open":250,"high":1262,"low":309,"close":1263,"change":697,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-20",9.25,8.7,1.05,45429200,{"date":1267,"open":414,"high":1268,"low":454,"close":720,"change":556,"percent_change":1269,"volume":1270,"transactions":9,"vwap":720},"2026-02-19",8.945,0.82,55342200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-18",6.06,8.68,8.54,2.52,41.86,80016300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-17",6.26,6.28,5.93,6.02,0.075,1.26,14622800,{"date":1289,"open":1290,"high":870,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-13",6.62,5.94,5.945,-0.675,-10.2,39436000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1290,"change":218,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1290},"2026-02-12",6.53,6.87,6.4,1.22,13449100,{"date":1304,"open":815,"high":1305,"low":1282,"close":1131,"change":586,"percent_change":642,"volume":1306,"transactions":9,"vwap":1131},"2026-02-11",6.77,17179000,{"date":1308,"open":292,"high":1309,"low":1310,"close":785,"change":858,"percent_change":1311,"volume":1312,"transactions":9,"vwap":785},"2026-02-10",7.137,6.55,-5.34,22096900,{"date":1314,"open":1315,"high":799,"low":322,"close":623,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":623},"2026-02-09",6.05,0.88,14.55,24292300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1315,"change":475,"percent_change":902,"volume":1324,"transactions":9,"vwap":1315},"2026-02-06",5.7,6.075,5.61,18256100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":926,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-05",5.72,5.98,5.58,5.64,-4.08,18450600,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1175,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-04",6.29,5.69,5.88,-7.11,21454500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-03",6.145,6.535,5.95,6.33,0.2,3.26,21175100,{"date":1350,"open":1335,"high":805,"low":1283,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-02",6.13,-0.12,-1.92,24656200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-30",5.775,6.465,5.67,6.25,0.34,5.75,29537800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":926,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-29",6.15,6.35,5.731,5.91,-3.9,24763600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1366,"change":1346,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2026-01-28",6.01,6.285,5.54,3.36,35336400,{"date":1380,"open":1381,"high":1351,"low":1382,"close":1344,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1344},"2026-01-27",5.96,5.59,-0.26,-4.19,38640700,{"date":1387,"open":1109,"high":805,"low":1388,"close":1042,"change":926,"percent_change":842,"volume":1389,"transactions":9,"vwap":1042},"2026-01-26",6.16,37937200,{"date":1391,"open":1115,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-23",7.876,6.435,6.45,-0.89,-12.13,75849400,{"date":1399,"open":593,"high":386,"low":633,"close":782,"change":822,"percent_change":1400,"volume":1401,"transactions":9,"vwap":782},"2026-01-22",6.07,81257000,{"date":1403,"open":1404,"high":584,"low":1405,"close":847,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":847},"2026-01-21",6.27,5.71,0.44,6.79,96093500,{"date":1410,"open":1131,"high":1029,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-20",6.08,6.48,0.96,17.39,211045100,{"date":1417,"open":1418,"high":1329,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-16",4.7,4.38,5.52,1.57,39.75,182353700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1139,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-15",3.14,3.99,3.07,3.95,30.79,76069700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":379,"change":1346,"percent_change":1437,"volume":1438,"transactions":9,"vwap":379},"2026-01-14",2.99,3.1,2.884,7.09,45608600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":682,"percent_change":206,"volume":1445,"transactions":9,"vwap":1444},"2026-01-13",2.68,2.92,2.62,2.82,32785300,{"date":1447,"open":1448,"high":1443,"low":1449,"close":1450,"change":1152,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-12",2.34,2.284,2.59,11.16,16887200,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":697,"percent_change":808,"volume":1458,"transactions":9,"vwap":1457},"2026-01-09",2.26,2.43,2.33,12508600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1092,"change":721,"percent_change":423,"volume":1464,"transactions":9,"vwap":1092},"2026-01-08",2.16,2.28,2.14,7686200,{"date":1466,"open":1461,"high":1467,"low":1463,"close":1468,"change":107,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-07",2.245,2.2,2.8,10052800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1463,"change":107,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1463},"2026-01-06",2.1,2.18,2.08,2.88,8867600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1475,"change":107,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1475},"2026-01-05",2.05,2.096,2.03,2.97,9788500,{"date":1486,"open":982,"high":1487,"low":1488,"close":982,"change":721,"percent_change":982,"volume":1489,"transactions":9,"vwap":982},"2026-01-02",2.07,1.98,10373100,{"date":1491,"open":1488,"high":1492,"low":26,"close":1488,"change":944,"percent_change":944,"volume":1493,"transactions":9,"vwap":1488},"2025-12-31",2,9885400,{"date":1495,"open":1496,"high":1480,"low":1497,"close":1488,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1488},"2025-12-30",2.04,1.97,-0.06,-2.94,11024500,{"date":1502,"open":1503,"high":1463,"low":1482,"close":1496,"change":406,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1496},"2025-12-29",2.12,-4.67,12086900,{"date":1507,"open":1463,"high":1508,"low":1473,"close":1463,"change":944,"percent_change":944,"volume":1509,"transactions":9,"vwap":1463},"2025-12-26",2.15,7221700,{"date":1511,"open":1503,"high":1508,"low":1512,"close":1463,"change":721,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1463},"2025-12-24",2.09,1.9,5408800,{"date":1516,"open":1517,"high":1517,"low":1487,"close":1473,"change":760,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1473},"2025-12-23",2.25,-7.49,14975100,{"date":1521,"open":1503,"high":1522,"low":1523,"close":1524,"change":330,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-22",2.29,2.11,2.27,9.13,14048200,{"date":1528,"open":1512,"high":1463,"low":1492,"close":1475,"change":112,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1475},"2025-12-19",-0.48,41734300,{"date":1532,"open":1533,"high":1533,"low":1487,"close":1512,"change":586,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1512},"2025-12-18",2.13,-0.95,12255700,{"date":1537,"open":1461,"high":1538,"low":1539,"close":1523,"change":456,"percent_change":230,"volume":1540,"transactions":9,"vwap":1523},"2025-12-17",2.17,2.06,15755900,{"date":1542,"open":1543,"high":1467,"low":1463,"close":1461,"change":1498,"percent_change":448,"volume":1544,"transactions":9,"vwap":1461},"2025-12-16",2.19,16737800,{"date":1546,"open":1547,"high":1548,"low":1508,"close":1549,"change":616,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-15",2.4,2.42,2.22,-5.93,16580200,{"date":1553,"open":1522,"high":1554,"low":1517,"close":1555,"change":1556,"percent_change":300,"volume":1557,"transactions":9,"vwap":1555},"2025-12-12",2.5,2.36,0.17,24856000,{"date":1559,"open":1560,"high":1561,"low":1543,"close":1543,"change":369,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1543},"2025-12-11",2.3,2.31,-4.78,8347400,{"date":1565,"open":1566,"high":1560,"low":1538,"close":1560,"change":218,"percent_change":1567,"volume":1011,"transactions":9,"vwap":1560},"2025-12-10",2.23,3.6,{"date":1569,"open":1092,"high":1524,"low":1543,"close":1549,"change":1204,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1549},"2025-12-09",-1.77,8504900,{"date":1573,"open":1561,"high":1547,"low":1517,"close":1455,"change":270,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1455},"2025-12-08",-1.31,10359400,{"date":1577,"open":1561,"high":1578,"low":1579,"close":1522,"change":112,"percent_change":703,"volume":1580,"transactions":9,"vwap":1522},"2025-12-05",2.32,2.243,6847100,{"date":1582,"open":1468,"high":1448,"low":1583,"close":1560,"change":790,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1560},"2025-12-04",2.161,4.55,12027300,{"date":1587,"open":1512,"high":1468,"low":1475,"close":1468,"change":528,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1468},"2025-12-03",5.26,12408100,{"date":1591,"open":1457,"high":1457,"low":1539,"close":1512,"change":447,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1512},"2025-12-02",-9.13,16508300,{"date":1595,"open":1596,"high":331,"low":1462,"close":1560,"change":1498,"percent_change":1192,"volume":1597,"transactions":9,"vwap":1560},"2025-12-01",2.395,19437400,{"date":1599,"open":1600,"high":1601,"low":1517,"close":1555,"change":682,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1555},"2025-11-28",2.295,2.45,10.8,21337600,{"date":1605,"open":1523,"high":1461,"low":1487,"close":1533,"change":1606,"percent_change":1547,"volume":1607,"transactions":9,"vwap":1533},"2025-11-26",0.05,8488000,{"date":1609,"open":1474,"high":1474,"low":1480,"close":1475,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1475},"2025-11-25",-0.07,-3.26,7280900,{"date":1614,"open":1473,"high":1508,"low":1475,"close":1508,"change":556,"percent_change":88,"volume":1615,"transactions":9,"vwap":1508},"2025-11-24",9440100,{"date":1617,"open":1482,"high":1508,"low":995,"close":1475,"change":107,"percent_change":1483,"volume":1618,"transactions":9,"vwap":1475},"2025-11-21",9945200,{"date":1620,"open":1543,"high":1092,"low":1621,"close":982,"change":1352,"percent_change":736,"volume":1622,"transactions":9,"vwap":982},"2025-11-20",2.015,11719400,{"date":1624,"open":1503,"high":1468,"low":1625,"close":1463,"change":721,"percent_change":1513,"volume":1626,"transactions":9,"vwap":1463},"2025-11-19",2.091,7750000,{"date":1628,"open":1482,"high":1508,"low":1492,"close":1473,"change":556,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1473},"2025-11-18",3.45,10013300,{"date":1632,"open":1475,"high":1473,"low":1492,"close":1482,"change":456,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1482},"2025-11-17",-2.4,9408500,{"date":1636,"open":1497,"high":1533,"low":26,"close":1475,"change":218,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1475},"2025-11-14",4,7174100,{"date":1640,"open":1482,"high":1641,"low":1497,"close":1492,"change":1498,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1492},"2025-11-13",2.065,-2.91,9234000,{"date":1645,"open":1463,"high":1508,"low":982,"close":1539,"change":397,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1539},"2025-11-12",-3.74,7107000,{"date":1649,"open":1508,"high":1461,"low":1475,"close":1463,"change":586,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1463},"2025-11-11",-0.93,6534700,{"date":1653,"open":1543,"high":1549,"low":1533,"close":1461,"change":821,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1461},"2025-11-10",1.41,7213800,{"date":1657,"open":1475,"high":1463,"low":1492,"close":1533,"change":240,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1533},"2025-11-07",0.47,10641800,{"date":1661,"open":1662,"high":1663,"low":1523,"close":1503,"change":270,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1503},"2025-11-06",2.145,2.21,-1.4,7459000,{"date":1667,"open":1543,"high":1524,"low":1641,"close":1508,"change":556,"percent_change":88,"volume":1668,"transactions":9,"vwap":1508},"2025-11-05",13359900,{"date":1670,"open":1663,"high":1566,"low":1487,"close":1475,"change":937,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1475},"2025-11-04",-7.96,11338600,{"date":1674,"open":1547,"high":1547,"low":1517,"close":1455,"change":616,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1455},"2025-11-03",-5.83,9025300,{"date":1678,"open":1051,"high":1679,"low":1457,"close":1547,"change":721,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1547},"2025-10-31",2.435,1.69,6814400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1555,"change":1498,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1555},"2025-10-30",2.38,2.44,2.35,-2.48,7761600,{"date":1690,"open":1691,"high":360,"low":1230,"close":1548,"change":187,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1548},"2025-10-29",2.58,-6.2,8160600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1691,"change":397,"percent_change":1085,"volume":1699,"transactions":9,"vwap":1691},"2025-10-28",2.65,2.66,2.57,7604900,{"date":1701,"open":1702,"high":1703,"low":1276,"close":1697,"change":330,"percent_change":437,"volume":1704,"transactions":9,"vwap":1697},"2025-10-27",2.53,2.67,13204900,{"date":1706,"open":1601,"high":1707,"low":1548,"close":1708,"change":218,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-24",2.51,2.47,3.35,10620300,{"date":1712,"open":1051,"high":1230,"low":1686,"close":1713,"change":821,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-23",2.39,1.27,5539600,{"date":1717,"open":1548,"high":1601,"low":1560,"close":1555,"change":397,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1555},"2025-10-22",-3.28,12031400,{"date":1721,"open":331,"high":1554,"low":1548,"close":1685,"change":112,"percent_change":816,"volume":1722,"transactions":9,"vwap":1685},"2025-10-21",7134500,{"date":1724,"open":1230,"high":1725,"low":1230,"close":1601,"change":1606,"percent_change":1475,"volume":1726,"transactions":9,"vwap":1601},"2025-10-20",2.49,6674000,{"date":1728,"open":1554,"high":1276,"low":1547,"close":1547,"change":778,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1547},"2025-10-17",-5.14,9172500,{"date":1732,"open":360,"high":1703,"low":1707,"close":1702,"change":456,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1702},"2025-10-16",-1.94,10106500,{"date":1736,"open":1707,"high":360,"low":1554,"close":1691,"change":556,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1691},"2025-10-15",2.79,9663900,{"date":1740,"open":1456,"high":1691,"low":1684,"close":1707,"change":821,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1707},"2025-10-14",1.21,9593800,{"date":1744,"open":1684,"high":1554,"low":1745,"close":1746,"change":241,"percent_change":752,"volume":1747,"transactions":9,"vwap":1746},"2025-10-13",2.375,2.48,10903200,{"date":1749,"open":331,"high":1746,"low":1555,"close":1555,"change":397,"percent_change":1718,"volume":1750,"transactions":9,"vwap":1555},"2025-10-10",12035400,{"date":1752,"open":1707,"high":1753,"low":1547,"close":1685,"change":511,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1685},"2025-10-09",2.54,-3.56,12706400,{"date":1757,"open":1276,"high":743,"low":1554,"close":1702,"change":821,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1702},"2025-10-08",1.2,9234700,{"date":1761,"open":1762,"high":1698,"low":1763,"close":1554,"change":270,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1554},"2025-10-07",2.535,2.445,-1.19,9610000,{"date":1767,"open":1768,"high":360,"low":1769,"close":1702,"change":112,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1702},"2025-10-06",2.55,2.515,-0.39,8059700,{"date":1773,"open":1762,"high":1774,"low":1775,"close":1753,"change":721,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1753},"2025-10-03",2.75,2.475,1.6,15352100,{"date":1779,"open":1554,"high":1276,"low":1548,"close":1554,"change":281,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1554},"2025-10-02",0.81,7698900,{"date":1783,"open":1685,"high":1702,"low":1456,"close":1746,"change":281,"percent_change":1780,"volume":1784,"transactions":9,"vwap":1746},"2025-10-01",7888900,{"date":1786,"open":1698,"high":1698,"low":1230,"close":331,"change":369,"percent_change":1787,"volume":1788,"transactions":9,"vwap":331},"2025-09-30",-4.28,8083500,{"date":1790,"open":1753,"high":1691,"low":1276,"close":1698,"change":821,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1698},"2025-09-29",1.18,4856200,{"date":1794,"open":1685,"high":1768,"low":1685,"close":1753,"change":218,"percent_change":1182,"volume":1795,"transactions":9,"vwap":1753},"2025-09-26",5809000,{"date":1797,"open":1685,"high":1708,"low":1684,"close":331,"change":1204,"percent_change":1798,"volume":1799,"transactions":9,"vwap":331},"2025-09-25",-1.6,7281700,{"date":1801,"open":1450,"high":1696,"low":1554,"close":1554,"change":511,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1554},"2025-09-24",-3.47,6214900,{"date":1805,"open":1806,"high":1703,"low":1698,"close":1450,"change":397,"percent_change":927,"volume":1807,"transactions":9,"vwap":1450},"2025-09-23",2.64,8164900,{"date":1809,"open":1810,"high":1811,"low":1443,"close":1703,"change":1498,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1703},"2025-09-22",2.72,2.726,-2.2,9046300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1352,"percent_change":1218,"volume":1820,"transactions":9,"vwap":1819},"2025-09-19",2.85,2.86,2.71,2.73,20002200,{"date":1822,"open":1823,"high":1483,"low":1737,"close":1816,"change":697,"percent_change":1347,"volume":1824,"transactions":9,"vwap":1816},"2025-09-18",2.81,10799900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":456,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-17",2.83,2.94,2.74,2.76,-1.78,11659400,{"date":1834,"open":1835,"high":1836,"low":1829,"close":1823,"change":556,"percent_change":1768,"volume":1837,"transactions":9,"vwap":1823},"2025-09-16",2.78,2.91,10724200,{"date":1839,"open":1443,"high":1774,"low":1691,"close":1829,"change":519,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1829},"2025-09-15",5.38,27014300,{"date":1843,"open":1691,"high":1443,"low":1753,"close":360,"change":240,"percent_change":1844,"volume":1845,"transactions":9,"vwap":360},"2025-09-12",0.39,7710700,{"date":1847,"open":1691,"high":1703,"low":1753,"close":1450,"change":281,"percent_change":132,"volume":1848,"transactions":9,"vwap":1450},"2025-09-11",9984300,{"date":1850,"open":1851,"high":1691,"low":1725,"close":1698,"change":944,"percent_change":944,"volume":1852,"transactions":9,"vwap":1698},"2025-09-10",2.56,10381900,{"date":1854,"open":1548,"high":743,"low":1686,"close":1698,"change":1091,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1698},"2025-09-09",6.64,21615900,{"date":1858,"open":1746,"high":1859,"low":1578,"close":1230,"change":240,"percent_change":822,"volume":1860,"transactions":9,"vwap":1230},"2025-09-08",2.485,11531500,{"date":1862,"open":1230,"high":1601,"low":1051,"close":1547,"change":240,"percent_change":822,"volume":1863,"transactions":9,"vwap":1547},"2025-09-05",5889900,{"date":1865,"open":1684,"high":1547,"low":1522,"close":1713,"change":281,"percent_change":261,"volume":1866,"transactions":9,"vwap":1713},"2025-09-04",6341000,{"date":1868,"open":1713,"high":331,"low":1448,"close":1051,"change":112,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1051},"2025-09-03",-0.42,6845300,{"date":1872,"open":1448,"high":1708,"low":1457,"close":1684,"change":721,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1684},"2025-09-02",1.71,8459600,{"date":1876,"open":1448,"high":1547,"low":1522,"close":1448,"change":240,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1448},"2025-08-29",0.43,5643500,{"date":1880,"open":1051,"high":1713,"low":1462,"close":1457,"change":112,"percent_change":703,"volume":1881,"transactions":9,"vwap":1457},"2025-08-28",6463800,{"date":1883,"open":1684,"high":1548,"low":1578,"close":1448,"change":1204,"percent_change":728,"volume":1884,"transactions":9,"vwap":1448},"2025-08-27",6127300,{"date":1886,"open":1051,"high":1887,"low":1561,"close":1684,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1684},"2025-08-26",2.425,0.13,5.78,11949500,{"date":1892,"open":1561,"high":1555,"low":1566,"close":1517,"change":1498,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1517},"2025-08-25",-2.6,7293900,{"date":1896,"open":1092,"high":1686,"low":1566,"close":1561,"change":556,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1561},"2025-08-22",3.12,9560400,{"date":1900,"open":1549,"high":1524,"low":1663,"close":1092,"change":586,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1092},"2025-08-21",-0.88,5683400,{"date":1904,"open":1462,"high":1905,"low":1538,"close":1455,"change":586,"percent_change":1901,"volume":1906,"transactions":9,"vwap":1455},"2025-08-20",2.322,7531600,{"date":1908,"open":1685,"high":1685,"low":1455,"close":1462,"change":539,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1462},"2025-08-19",-6.17,10183500,{"date":1912,"open":1753,"high":1768,"low":1684,"close":1456,"change":1352,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1456},"2025-08-18",-4.71,12142500,{"date":1916,"open":1810,"high":1810,"low":1753,"close":1768,"change":187,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1768},"2025-08-15",-5.9,9855900,{"date":1920,"open":1830,"high":1737,"low":1806,"close":1818,"change":369,"percent_change":1370,"volume":1921,"transactions":9,"vwap":1818},"2025-08-14",9757700,{"date":1923,"open":1924,"high":1828,"low":1768,"close":1444,"change":152,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1444},"2025-08-13",2.63,14.17,30833000,{"date":1928,"open":1725,"high":1753,"low":1601,"close":1708,"change":944,"percent_change":944,"volume":1929,"transactions":9,"vwap":1708},"2025-08-12",7460700,{"date":1931,"open":1746,"high":1932,"low":331,"close":1708,"change":821,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1708},"2025-08-11",2.635,1.23,9044800,{"date":1936,"open":1937,"high":1685,"low":1684,"close":1685,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1685},"2025-08-08",2.415,0.035,1.46,4761700,{"date":1942,"open":1684,"high":1943,"low":1448,"close":1944,"change":1945,"percent_change":1264,"volume":1946,"transactions":9,"vwap":1944},"2025-08-07",2.438,2.405,0.025,7918100,{"date":1948,"open":1548,"high":1685,"low":1457,"close":1684,"change":270,"percent_change":407,"volume":1949,"transactions":9,"vwap":1684},"2025-08-06",4102000,{"date":1951,"open":1547,"high":331,"low":1952,"close":1230,"change":944,"percent_change":944,"volume":1953,"transactions":9,"vwap":1230},"2025-08-05",2.355,6165700,{"date":1955,"open":1684,"high":1601,"low":1457,"close":1230,"change":721,"percent_change":1680,"volume":1956,"transactions":9,"vwap":1230},"2025-08-04",6545500,{"date":1958,"open":1051,"high":1548,"low":1959,"close":1051,"change":511,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1051},"2025-08-01",2.335,-3.66,7045500,{"date":1963,"open":1768,"high":1964,"low":1685,"close":331,"change":406,"percent_change":1965,"volume":1966,"transactions":9,"vwap":331},"2025-07-31",2.571,-3.91,7941900,{"date":1968,"open":1691,"high":1703,"low":1753,"close":1851,"change":281,"percent_change":1969,"volume":1647,"transactions":9,"vwap":1851},"2025-07-30",0.79,{"date":1971,"open":1696,"high":1972,"low":1702,"close":1753,"change":369,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1753},"2025-07-29",2.673,-4.15,7129500,{"date":1976,"open":1977,"high":1836,"low":1696,"close":1696,"change":447,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1696},"2025-07-28",2.89,-7.34,9891400,{"date":1981,"open":1153,"high":1982,"low":1823,"close":1817,"change":539,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1817},"2025-07-25",3.11,-4.98,19865500,{"date":1986,"open":1434,"high":1987,"low":1988,"close":1989,"change":281,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-24",3.065,2.9,3.01,0.67,7272500,{"date":1993,"open":1774,"high":1989,"low":1994,"close":1434,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1434},"2025-07-23",2.735,0.28,10.33,11886400,{"date":1999,"open":2000,"high":1774,"low":1696,"close":1818,"change":821,"percent_change":848,"volume":2001,"transactions":9,"vwap":1818},"2025-07-22",2.7,5404500,{"date":2003,"open":1774,"high":1469,"low":1806,"close":1441,"change":1610,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1441},"2025-07-21",-2.55,6106900,{"date":2007,"open":1977,"high":1828,"low":1819,"close":1774,"change":397,"percent_change":303,"volume":2008,"transactions":9,"vwap":1774},"2025-07-18",7056800,{"date":2010,"open":1774,"high":2011,"low":1829,"close":1827,"change":218,"percent_change":1836,"volume":2012,"transactions":9,"vwap":1827},"2025-07-17",2.87,7246500,{"date":2014,"open":2015,"high":1444,"low":1818,"close":1774,"change":240,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1774},"2025-07-16",2.77,0.36,6411500,{"date":2019,"open":2020,"high":2021,"low":2000,"close":1829,"change":187,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1829},"2025-07-15",2.915,2.95,-5.52,6767100,{"date":2025,"open":2026,"high":1828,"low":1835,"close":1988,"change":697,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1988},"2025-07-14",2.805,3.2,5684900,{"date":2030,"open":1476,"high":2021,"low":1469,"close":1823,"change":1498,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1823},"2025-07-11",-2.09,6042100,{"date":2034,"open":2015,"high":1836,"low":1829,"close":2011,"change":218,"percent_change":2011,"volume":2035,"transactions":9,"vwap":2011},"2025-07-10",5284500,{"date":2037,"open":1774,"high":1836,"low":1829,"close":1737,"change":218,"percent_change":2021,"volume":2038,"transactions":9,"vwap":1737},"2025-07-09",7894700,{"date":2040,"open":1830,"high":2041,"low":1441,"close":1818,"change":112,"percent_change":858,"volume":2042,"transactions":9,"vwap":1818},"2025-07-08",2.775,6024400,{"date":2044,"open":2045,"high":2046,"low":2000,"close":1810,"change":944,"percent_change":944,"volume":2047,"transactions":9,"vwap":1810},"2025-07-07",2.895,3,8591100,{"date":2049,"open":1818,"high":1774,"low":2050,"close":1810,"change":218,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1810},"2025-07-03",2.645,3.03,3275300,{"date":2054,"open":1851,"high":2015,"low":1768,"close":1806,"change":556,"percent_change":1810,"volume":2055,"transactions":9,"vwap":1806},"2025-07-02",6770800,{"date":2057,"open":360,"high":2058,"low":1554,"close":1698,"change":1610,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1698},"2025-07-01",2.69,-2.65,5306000,{"date":2062,"open":1829,"high":2063,"low":1443,"close":1806,"change":1498,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1806},"2025-06-30",2.785,-2.22,5164400,{"date":2067,"open":1737,"high":2026,"low":1697,"close":2000,"change":511,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2000},"2025-06-27",-3.23,15458500,{"date":2071,"open":1774,"high":1444,"low":1829,"close":1737,"change":821,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1737},"2025-06-26",1.09,3495100,{"date":2075,"open":2076,"high":2076,"low":1696,"close":1830,"change":270,"percent_change":73,"volume":2077,"transactions":9,"vwap":1830},"2025-06-25",2.801,5272400,{"date":2079,"open":1737,"high":2080,"low":2081,"close":1737,"change":821,"percent_change":2072,"volume":2082,"transactions":9,"vwap":1737},"2025-06-24",2.868,2.765,4490900,{"date":2084,"open":1823,"high":2011,"low":1806,"close":1830,"change":369,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1830},"2025-06-23",-3.83,6737600,{"date":2088,"open":1817,"high":2089,"low":1827,"close":2011,"change":821,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2011},"2025-06-20",2.93,1.06,9118400,{"date":2093,"open":2011,"high":2094,"low":1827,"close":2095,"change":944,"percent_change":944,"volume":2096,"transactions":9,"vwap":2095},"2025-06-18",2.96,2.84,5555600,{"date":2098,"open":1897,"high":1897,"low":2015,"close":2095,"change":465,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2095},"2025-06-17",-9.27,9589200,{"date":2102,"open":2103,"high":2104,"low":1153,"close":2105,"change":107,"percent_change":26,"volume":2106,"transactions":9,"vwap":2105},"2025-06-16",3.08,3.24,3.13,7141600,{"date":2108,"open":2051,"high":2109,"low":1989,"close":1428,"change":1352,"percent_change":596,"volume":2110,"transactions":9,"vwap":1428},"2025-06-13",3.155,16731800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2113,"change":456,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2113},"2025-06-12",3.19,3.365,3.17,-1.54,8667500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2104,"change":406,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2104},"2025-06-11",3.34,3.4,3.21,-2.99,8691200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2120,"change":406,"percent_change":1642,"volume":2130,"transactions":9,"vwap":2120},"2025-06-10",3.5,3.76,3.33,16670300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":920,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-09",3.29,3.53,3.225,3.44,9.21,25901100,{"date":2140,"open":2021,"high":2141,"low":2021,"close":836,"change":122,"percent_change":2142,"volume":2143,"transactions":9,"vwap":836},"2025-06-06",3.32,8.62,18810200,{"date":2145,"open":1988,"high":2146,"low":1827,"close":1988,"change":270,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1988},"2025-06-05",3.015,-1.02,7127800,{"date":2150,"open":1774,"high":2151,"low":1697,"close":2089,"change":835,"percent_change":290,"volume":2152,"transactions":9,"vwap":2089},"2025-06-04",2.98,11300600,{"date":2154,"open":1819,"high":1737,"low":1443,"close":1818,"change":721,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1818},"2025-06-03",1.5,8402900,{"date":2158,"open":2081,"high":1476,"low":1696,"close":1703,"change":240,"percent_change":147,"volume":2159,"transactions":9,"vwap":1703},"2025-06-02",12149800,{"date":2161,"open":743,"high":1818,"low":2162,"close":1697,"change":107,"percent_change":1561,"volume":2163,"transactions":9,"vwap":1697},"2025-05-30",2.505,9458700,{"date":2165,"open":1554,"high":1696,"low":331,"close":360,"change":519,"percent_change":1336,"volume":2166,"transactions":9,"vwap":360},"2025-05-29",6451400,{"date":2168,"open":1276,"high":1851,"low":1456,"close":331,"change":1610,"percent_change":350,"volume":2169,"transactions":9,"vwap":331},"2025-05-28",4323700,{"date":2171,"open":1818,"high":1737,"low":1276,"close":1702,"change":944,"percent_change":944,"volume":2172,"transactions":9,"vwap":1702},"2025-05-27",7734000,{"date":2174,"open":1450,"high":1924,"low":1708,"close":1702,"change":539,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1702},"2025-05-23",-5.6,6287900,{"date":2178,"open":1932,"high":1774,"low":2179,"close":1441,"change":821,"percent_change":117,"volume":2180,"transactions":9,"vwap":1441},"2025-05-22",2.581,8131300,{"date":2182,"open":1817,"high":2183,"low":1806,"close":1696,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1696},"2025-05-21",2.905,-0.25,-8.62,9684500,{"date":2188,"open":1977,"high":2189,"low":1835,"close":1988,"change":790,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1988},"2025-05-20",3.055,3.57,12477400,{"date":2193,"open":1827,"high":2194,"low":2195,"close":1469,"change":1204,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1469},"2025-05-19",2.888,2.665,-1.41,10266000,{"date":2199,"open":2058,"high":1836,"low":1703,"close":2095,"change":1556,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2095},"2025-05-16",6.37,8765500,{"date":2203,"open":1707,"high":1829,"low":2204,"close":1703,"change":1050,"percent_change":869,"volume":2205,"transactions":9,"vwap":1703},"2025-05-15",2.466,9328500,{"date":2207,"open":1707,"high":1450,"low":1713,"close":1725,"change":586,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1725},"2025-05-14",-0.8,9771700,{"date":2211,"open":1548,"high":1443,"low":2212,"close":1707,"change":422,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1707},"2025-05-13",2.328,6.36,14881200,{"date":2216,"open":2217,"high":331,"low":1468,"close":1555,"change":920,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1555},"2025-05-12",2.255,14.01,12700700,{"date":2221,"open":2222,"high":1663,"low":1482,"close":1487,"change":586,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1487},"2025-05-09",2.095,-0.96,6528800,{"date":2226,"open":1488,"high":1538,"low":2227,"close":1512,"change":1346,"percent_change":1216,"volume":2228,"transactions":9,"vwap":1512},"2025-05-08",1.91,17767200,{"date":2230,"open":2231,"high":2231,"low":176,"close":2232,"change":1352,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-07",2.0050001,1.89,-5.97,14737100,{"date":2236,"open":1473,"high":1524,"low":2237,"close":995,"change":511,"percent_change":2238,"volume":2239,"transactions":9,"vwap":995},"2025-05-06",1.96,-4.29,22458400,{"date":2241,"open":1524,"high":1887,"low":1492,"close":1473,"change":1186,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1473},"2025-05-05",-17.32,31017900,{"date":2245,"open":1753,"high":1924,"low":1702,"close":1753,"change":1606,"percent_change":995,"volume":2246,"transactions":9,"vwap":1753},"2025-05-02",3797000,{"date":2248,"open":1753,"high":1753,"low":1456,"close":1725,"change":586,"percent_change":2208,"volume":2249,"transactions":9,"vwap":1725},"2025-05-01",3132900,{"date":2251,"open":1601,"high":1707,"low":1230,"close":1707,"change":281,"percent_change":715,"volume":2252,"transactions":9,"vwap":1707},"2025-04-30",3470600,{"date":2254,"open":1443,"high":1924,"low":1746,"close":1725,"change":616,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1725},"2025-04-29",-5.32,4433100,{"date":2258,"open":1696,"high":1835,"low":1691,"close":1924,"change":281,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1924},"2025-04-28",0.77,3701100,{"date":2262,"open":1703,"high":1703,"low":1768,"close":743,"change":397,"percent_change":2263,"volume":2264,"transactions":9,"vwap":743},"2025-04-25",-2.97,3296900,{"date":2266,"open":2000,"high":1819,"low":1924,"close":2058,"change":944,"percent_change":944,"volume":2267,"transactions":9,"vwap":2058},"2025-04-24",3360000,{"date":2269,"open":1469,"high":2011,"low":1441,"close":2058,"change":944,"percent_change":944,"volume":2270,"transactions":9,"vwap":2058},"2025-04-23",5650900,{"date":180,"open":1753,"high":1774,"low":1753,"close":2058,"change":422,"percent_change":1369,"volume":2272,"transactions":9,"vwap":2058},6178100]