[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMMX":3,"homepage-market-summary":31,"stock-historical-IMMX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMMX","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},"Immix Biopharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immix Biopharma Inc is engaged in the discovery and development of novel cell therapies for hematologic malignancies (blood cancers) and other indications. It is a clinical-stage biopharmaceutical company developing a novel class of Tissue-Specific Therapeutics TM in oncology and inflammation. Its TME Normalization Technology allows drug candidates to circulate in the bloodstream, exit through tumor blood vessels and simultaneously attack all components of the TME. Its product candidates include CAR-T NXC-201 for autoimmune diseases, and IMX-110 for treatment of soft tissue sarcoma.","21","Los Angeles, CA",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},9.68,10.35,10.37,9.48,10.23,-0.55,-5.38,2545549.807456,19281,9.8043,15.1,1.995,1246046.989317616,58.6,1203,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.61,927771,338636547.329404,466.08,"2025-04-22",[183,184,194,205,216,227,237,248,259,270,281,290,301,310,320,330,340,351,359,369,379,388,399,410,419,430,440,451,460,467,474,484,493,503,513,523,534,545,555,566,577,587,597,607,618,628,637,648,658,668,679,690,701,712,722,730,738,746,754,761,770,777,786,793,801,808,817,825,830,837,844,852,859,865,872,880,889,894,902,908,915,922,930,938,944,951,960,967,975,981,989,994,1001,1008,1013,1017,1024,1032,1039,1046,1051,1056,1062,1069,1077,1083,1090,1095,1103,1110,1116,1123,1131,1138,1143,1148,1155,1161,1166,1171,1175,1182,1187,1191,1198,1203,1212,1216,1219,1228,1232,1238,1243,1251,1255,1260,1264,1270,1277,1283,1289,1295,1299,1302,1306,1311,1318,1321,1326,1331,1337,1344,1351,1356,1360,1364,1369,1377,1385,1392,1399,1407,1415,1422,1430,1438,1446,1454,1462,1469,1477,1484,1491,1498,1505,1513,1519,1526,1531,1535,1543,1549,1557,1565,1571,1576,1583,1590,1598,1604,1610,1616,1624,1632,1639,1645,1650,1655,1660,1667,1675,1681,1689,1696,1703,1711,1715,1722,1730,1737,1744,1751,1758,1765,1771,1776,1782,1789,1794,1800,1806,1814,1822,1829,1836,1843,1850,1856,1864,1870,1878,1885,1892,1897,1904,1909,1913,1920,1928,1931,1938,1942,1948,1953,1959,1966,1971,1976,1982,1990,1995,2003,2010,2016,2022,2026,2031,2036,2040,2046,2051,2058,2063,2067,2070,2074,2078,2083,2089,2093,2100,2104,2108,2113,2117,2123,2129,2133,2140,2144,2148,2153,2156,2160,2167,2172,2177,2181,2186,2190,2194,2199,2207,2214,2219,2226,2230,2237,2243,2248,2253,2257,2263,2269,2275,2279,2282,2286,2291,2294,2298,2301,2305,2311,2315,2320,2324,2327,2331,2335,2339,2345,2349,2355,2360,2365,2370,2375,2379,2382,2388,2392,2397,2401,2404,2408,2413,2416,2419,2423,2426,2430,2436,2439,2442,2447,2450,2454,2458,2461,2465,2468,2473,2478,2481,2486,2491,2496,2501,2504,2510,2515,2522,2527,2533],{"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":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.25,10.475,9.86,-0.175,-1.68,1648318.806658,15201,10.1796,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",10.61,11.25,10.3925,10.405,-0.135,-1.28,2409076.252643,23137,10.6454,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",11.64,11.848,10.07,10.54,-0.93,-8.11,5760487.420435,50661,10.6448,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",10.82,11.84,10.7,11.47,0.5,4.56,995932.414305,12786,11.4135,{"date":228,"open":229,"high":230,"low":218,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",11.78,11.9899,10.97,-0.73,-6.24,1828422.188891,20039,11.1123,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",11.87,11.97,11.185,11.7,-0.22,-1.85,1535833.31513,15540,11.5543,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",12.8,12.84,11.71,11.92,-0.91,-7.09,1168237.595235,11983,11.951,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",12.45,12.9,12.31,12.83,0.36,2.89,948504.948757,12823,12.6067,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",12.59,12.71,12.14,12.47,-0.03,-0.24,1329529.473239,14088,12.4284,{"date":282,"open":283,"high":251,"low":284,"close":285,"change":243,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",12.68,12.34,12.5,-1.73,4183929.482703,17486,12.5071,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",12.24,12.75,12.07,12.72,0.8,6.71,1185668.639154,18266,12.5026,{"date":302,"open":303,"high":304,"low":305,"close":253,"change":243,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",12.28,12.46,11.7501,-1.81,1421938.30699,19390,12.1438,{"date":311,"open":312,"high":313,"low":314,"close":274,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",12.49,12.63,11.81,-0.07,-0.57,1054830.64155,15341,12.1067,{"date":321,"open":322,"high":272,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",12.44,11.98,12.21,0.07,0.58,1079523.6813,16526,12.2822,{"date":331,"open":332,"high":333,"low":334,"close":274,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",12.86,13.29,12.02,-0.56,-4.41,1190506.893799,15108,12.36,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",12.08,12.77,11.91,12.7,0.39,3.17,1656463.036522,19257,12.5194,{"date":352,"open":353,"high":354,"low":292,"close":263,"change":355,"percent_change":255,"volume":356,"transactions":357,"vwap":358},"2026-09-09",13.12,13.23,-0.94,1286456.646442,13674,12.6695,{"date":360,"open":361,"high":362,"low":293,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",13.7,13.89,13.25,-0.66,-4.74,1420278.338451,15077,13.268,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":326,"volume":376,"transactions":377,"vwap":378},"2026-09-04",13.68,14.085,13.6,13.91,0.08,1050693.726615,9979,13.8811,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":211,"volume":385,"transactions":386,"vwap":387},"2026-09-03",14.14,13.52,13.83,-0.13,987216.467752,12226,13.7418,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",14,14.23,13.4201,13.96,-0.05,-0.36,1578001.971975,13992,13.8574,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",13.86,14.26,13.62,14.01,-0.02,-0.14,1277411.857884,12551,14.0121,{"date":411,"open":361,"high":412,"low":382,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",14.15,14.03,0.09,0.65,1326816.527703,10985,13.8328,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",14.06,14.17,13.76,13.94,-0.37,-2.59,1143439.087029,12273,13.9629,{"date":431,"open":413,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",14.61,13.77,14.31,0.24,1.71,1511135.566559,14461,14.3381,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",14.45,14.55,13.8,14.07,-0.4,-2.76,1385446.65505,15694,14.1326,{"date":452,"open":373,"high":26,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",13.485,14.47,0.86,6.32,3660755.294182,21890,14.6204,{"date":461,"open":462,"high":444,"low":262,"close":463,"change":394,"percent_change":425,"volume":464,"transactions":465,"vwap":466},"2026-08-24",13.66,13.61,1416100.065522,16327,13.5053,{"date":468,"open":469,"high":423,"low":353,"close":462,"change":222,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",13.36,3.8,1510572.820913,15428,13.512,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":276,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",12.98,13.2,12.69,13.16,-0.23,1665291.065298,14965,13.0271,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",11.99,13.19,1.38,11.69,1967782.366565,19227,12.8576,{"date":494,"open":495,"high":496,"low":497,"close":314,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",11.12,11.86,11.061,0.47,4.14,1351489.280494,14029,11.6706,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":89,"volume":510,"transactions":511,"vwap":512},"2026-08-17",10.88,11.53,10.74,11.34,0.37,1248103.860367,11478,11.3041,{"date":514,"open":515,"high":516,"low":517,"close":231,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",10.85,11.08,10.36,0.05,0.46,1295404.973201,16462,10.7903,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",11.51,11.55,10.825,10.92,-0.45,-3.96,1138856.50633,13721,11.158,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",11.49,11.72,10.93,11.37,-0.12,-1.04,1546897.617522,23776,11.289,{"date":546,"open":547,"high":548,"low":549,"close":536,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",10.14,11.5458,9.92,1.36,13.43,1810258.424729,18969,10.8084,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",9.755,10.33,9.66,10.13,0.41,4.22,1600231.513212,21549,10.0107,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",10.24,10.31,9.25,9.72,-0.34,-3.38,1600665.618738,18390,9.6242,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",9.52,10.1009,10.06,0.52,5.45,1219914.943539,16637,9.8837,{"date":588,"open":589,"high":590,"low":591,"close":589,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",9.54,9.74,9.28,0.21,2.25,1315526.821206,15658,9.505,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",8.53,9.38,9.33,0.91,10.81,1866787.197024,17472,9.0821,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",8.27,8.43,7.83,8.42,0.1,1.2,1615294.192097,15585,8.269,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":480,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",8.61,8.7199,8.21,8.32,-2.69,1578095.712734,18250,8.3884,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":148,"percent_change":97,"volume":634,"transactions":635,"vwap":636},"2026-07-30",8.28,8.63,8.26,8.55,1295378.430867,10317,8.5053,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",8.47,8.66,8.12,8.17,-0.27,-3.2,1367475.851476,11233,8.3206,{"date":649,"open":631,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",8.841,8.1,8.44,-0.25,-2.88,1685001.553689,14924,8.3752,{"date":659,"open":631,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",9.3899,8.58,8.69,0.17,2,1985866.204311,14007,8.9004,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",8.88,8.99,8.48,8.52,-0.28,-3.18,2317342.527379,13704,8.6851,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",9.23,9.455,8.775,8.8,-0.61,-6.48,994335.507153,9856,9.0087,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",9.78,9.785,9.265,9.41,-0.16,-1.67,1801557.348286,16814,9.474,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",8.915,9.685,8.83,9.57,0.77,8.75,2481350.52164,16039,9.4551,{"date":713,"open":714,"high":715,"low":716,"close":684,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",10,10.0538,8.67,-1.45,-14.15,3919461.360703,33667,9.0269,{"date":723,"open":724,"high":725,"low":726,"close":186,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":186},"2026-07-17",9.8,10.58,9.687,0.19,1.89,1058300,{"date":731,"open":732,"high":733,"low":734,"close":581,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":581},"2026-07-16",10.46,10.47,9.81,-0.47,-4.46,1502000,{"date":739,"open":740,"high":505,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",10.66,10.11,10.53,-0.15,-1.4,980700,{"date":747,"open":725,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",11.076,10.485,10.68,0.16,1.52,1187200,{"date":755,"open":756,"high":756,"low":517,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",11.19,10.52,-0.59,-5.31,1250200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",11.09,11.235,10.44,11.11,0.02,0.18,1624000,{"date":771,"open":772,"high":773,"low":774,"close":763,"change":414,"percent_change":775,"volume":776,"transactions":9,"vwap":763},"2026-07-09",10.99,11.487,10.73,0.82,1447000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",11.65,12,10.71,11,-1.02,-8.49,2430300,{"date":787,"open":788,"high":274,"low":789,"close":334,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":334},"2026-07-07",10.59,10.045,1.57,15.02,4242900,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",10.29,11.115,10.45,0.11,1.06,1322500,{"date":802,"open":803,"high":732,"low":590,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",9.87,10.34,0.51,5.19,2074500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",10.15,10.285,9.6,9.83,-0.48,-4.66,2049000,{"date":818,"open":819,"high":820,"low":821,"close":569,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":569},"2026-06-30",10.48,10.79,10.27,-0.18,-1.72,2392900,{"date":826,"open":714,"high":210,"low":590,"close":827,"change":805,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",10.49,5.11,1855700,{"date":831,"open":559,"high":832,"low":812,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",10.3,9.98,0.26,2.67,7137100,{"date":838,"open":839,"high":186,"low":840,"close":571,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":571},"2026-06-25",9.96,9.64,-0.32,-3.19,1350600,{"date":845,"open":846,"high":847,"low":840,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",9.99,10.5,10.04,0.13,1.31,1903500,{"date":853,"open":681,"high":854,"low":855,"close":856,"change":805,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",10.21,9.18,9.91,5.43,1631500,{"date":860,"open":705,"high":559,"low":705,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",9.4,0.68,7.8,1393700,{"date":866,"open":549,"high":867,"low":631,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",10.19,8.72,-0.41,-4.49,7434800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":346,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",8.9,9.465,8.76,9.13,4.46,1963100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",8.5,8.89,8.19,8.74,0.27,3.19,2618700,{"date":890,"open":661,"high":891,"low":892,"close":639,"change":767,"percent_change":435,"volume":893,"transactions":9,"vwap":639},"2026-06-15",8.79,8.25,970600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":153,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",8.185,8.64,8.04,8.45,4.32,1106300,{"date":903,"open":609,"high":904,"low":898,"close":651,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":651},"2026-06-11",8.405,-0.08,-0.98,1074300,{"date":909,"open":910,"high":891,"low":911,"close":912,"change":663,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",8.03,8.02,8.18,2.12,1109200,{"date":916,"open":917,"high":918,"low":863,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-06-09",8.01,8.23,0.14,1.78,1332700,{"date":923,"open":642,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",8.295,7.65,7.87,-0.06,-0.76,1083000,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",8.37,7.76,7.93,-0.49,-5.82,1267700,{"date":939,"open":940,"high":941,"low":942,"close":612,"change":405,"percent_change":277,"volume":943,"transactions":9,"vwap":612},"2026-06-04",8.38,8.95,8.33,1224000,{"date":945,"open":946,"high":947,"low":948,"close":652,"change":949,"percent_change":68,"volume":950,"transactions":9,"vwap":652},"2026-06-03",8.4,8.765,8.31,0.075,1051900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",9.2,9.335,8.232,8.365,-0.855,-9.27,1380100,{"date":961,"open":684,"high":962,"low":899,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",9.59,9.22,0.22,2.44,1193100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":751,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",8.82,9.06,8.535,9,1.81,963900,{"date":976,"open":876,"high":977,"low":599,"close":978,"change":798,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",8.965,8.84,1.26,1178100,{"date":982,"open":983,"high":984,"low":716,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",8.86,9.77,8.73,-0.11,-1.24,1605800,{"date":990,"open":883,"high":991,"low":992,"close":978,"change":108,"percent_change":862,"volume":993,"transactions":9,"vwap":978},"2026-05-26",9.19,8.625,3651400,{"date":995,"open":996,"high":671,"low":997,"close":998,"change":798,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",8.71,8.46,8.78,1.27,2528800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":716,"change":643,"percent_change":1006,"volume":1007,"transactions":9,"vwap":716},"2026-05-21",9.1,9.49,8.0050001,-3.02,5932600,{"date":1009,"open":671,"high":1010,"low":639,"close":1011,"change":375,"percent_change":68,"volume":1012,"transactions":9,"vwap":1011},"2026-05-20",9.05,8.94,644100,{"date":1014,"open":969,"high":1015,"low":946,"close":983,"change":384,"percent_change":717,"volume":1016,"transactions":9,"vwap":983},"2026-05-19",8.948,1052900,{"date":1018,"open":1019,"high":1020,"low":941,"close":671,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":671},"2026-05-18",9.9,9.95,-0.95,-9.56,806000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":696,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",10.03,10.08,9.56,9.94,-1.58,603300,{"date":1033,"open":788,"high":220,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-14",9.965,10.1,-0.39,-3.72,759900,{"date":1040,"open":1041,"high":1042,"low":821,"close":827,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":827},"2026-05-13",10.69,10.715,-0.17,-1.59,562100,{"date":1047,"open":833,"high":1048,"low":1028,"close":740,"change":160,"percent_change":1049,"volume":1050,"transactions":9,"vwap":740},"2026-05-12",10.77,7.46,921300,{"date":1052,"open":1053,"high":1035,"low":559,"close":549,"change":663,"percent_change":1054,"volume":1055,"transactions":9,"vwap":549},"2026-05-11",9.79,1.74,658600,{"date":1057,"open":1058,"high":1027,"low":855,"close":1059,"change":592,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",9.37,9.75,2.2,661200,{"date":1063,"open":186,"high":1064,"low":1065,"close":589,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":589},"2026-05-07",10.26,9.47,-0.78,-7.56,649600,{"date":1070,"open":1028,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",10.38,9.36,10.32,0.76,7.95,1119700,{"date":1078,"open":1079,"high":1080,"low":969,"close":1028,"change":375,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1028},"2026-05-05",9.5,9.935,0.84,901100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":19,"change":768,"percent_change":1088,"volume":1089,"transactions":9,"vwap":19},"2026-05-04",9.26,9.705,9.21,1.94,902400,{"date":1091,"open":972,"high":1092,"low":969,"close":1093,"change":509,"percent_change":499,"volume":1094,"transactions":9,"vwap":1093},"2026-05-01",9.445,9.3,803700,{"date":1096,"open":885,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",9.03,8.57,8.93,0.3,3.48,678700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":631,"change":1108,"percent_change":153,"volume":1109,"transactions":9,"vwap":631},"2026-04-29",8.62,8.81,8.3,0.03,595200,{"date":1111,"open":1112,"high":559,"low":661,"close":1113,"change":211,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-28",9.45,8.6,-9.76,605000,{"date":1117,"open":1118,"high":1119,"low":1079,"close":1120,"change":841,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",9.89,10.535,9.53,-3.25,461900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":841,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-24",10.22,10.28,9.69,9.85,-3.15,385200,{"date":1132,"open":1133,"high":1134,"low":1029,"close":1135,"change":113,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",10.16,10.345,10.17,-0.1,385500,{"date":1139,"open":856,"high":1073,"low":734,"close":1140,"change":222,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",10.18,5.17,596600,{"date":1144,"open":1027,"high":867,"low":1145,"close":16,"change":869,"percent_change":1146,"volume":1147,"transactions":9,"vwap":16},"2026-04-21",9.55,-4.06,1554500,{"date":1149,"open":795,"high":17,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",9.871,10.09,-0.26,-2.51,568400,{"date":1156,"open":1035,"high":1157,"low":1158,"close":17,"change":346,"percent_change":1159,"volume":1160,"transactions":9,"vwap":17},"2026-04-17",10.529,9.51,3.92,1045300,{"date":1162,"open":1163,"high":209,"low":1085,"close":839,"change":905,"percent_change":1164,"volume":1165,"transactions":9,"vwap":839},"2026-04-16",10.05,-0.8,743500,{"date":1167,"open":1128,"high":1133,"low":1168,"close":848,"change":727,"percent_change":1169,"volume":1170,"transactions":9,"vwap":848},"2026-04-15",9.73,1.93,617000,{"date":1172,"open":1053,"high":1151,"low":704,"close":1128,"change":751,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1128},"2026-04-14",1.65,520700,{"date":1176,"open":1093,"high":1177,"low":1178,"close":1127,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1127},"2026-04-13",10.155,9.235,0.43,4.64,605100,{"date":1183,"open":692,"high":839,"low":1184,"close":1085,"change":935,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1085},"2026-04-10",9.12,-5.03,399500,{"date":1188,"open":662,"high":209,"low":662,"close":1059,"change":47,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1059},"2026-04-09",11.43,941900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":708,"change":572,"percent_change":1196,"volume":1197,"transactions":9,"vwap":708},"2026-04-08",9.43,9.44,8.54,-3.74,512700,{"date":1199,"open":673,"high":855,"low":632,"close":1200,"change":222,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",9.09,5.82,856300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",8.97,9.31,8.51,8.59,-0.35,-3.91,544200,{"date":1213,"open":882,"high":591,"low":946,"close":1011,"change":143,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1011},"2026-04-02",3.71,418100,{"date":1217,"open":681,"high":812,"low":1195,"close":1105,"change":935,"percent_change":22,"volume":1218,"transactions":9,"vwap":1105},"2026-04-01",679600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",8.85,9.16,8.13,9.11,0.53,6.18,1221600,{"date":1229,"open":884,"high":684,"low":917,"close":661,"change":1179,"percent_change":1230,"volume":1231,"transactions":9,"vwap":661},"2026-03-30",5.28,912300,{"date":1233,"open":1205,"high":991,"low":1234,"close":1235,"change":316,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",8,8.15,-6.54,750600,{"date":1239,"open":1223,"high":579,"low":641,"close":868,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":868},"2026-03-26",-0.19,-2.13,1045500,{"date":1244,"open":1245,"high":1246,"low":868,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-25",9.14,9.35,8.91,0.34,3.97,768700,{"date":1252,"open":662,"high":684,"low":623,"close":1098,"change":277,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1098},"2026-03-24",-2.72,599500,{"date":1256,"open":1097,"high":681,"low":892,"close":1106,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1106},"2026-03-23",-0.3,-3.29,847800,{"date":1261,"open":812,"high":1163,"low":1099,"close":1224,"change":316,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1224},"2026-03-20",-5.89,2007400,{"date":1265,"open":1093,"high":1266,"low":1267,"close":16,"change":964,"percent_change":1268,"volume":1269,"transactions":9,"vwap":16},"2026-03-19",10.085,9.01,2.33,994300,{"date":1271,"open":495,"high":1272,"low":1206,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-18",11.225,9.46,-1.66,-14.93,1466400,{"date":1278,"open":1279,"high":1280,"low":725,"close":495,"change":153,"percent_change":1281,"volume":1282,"transactions":9,"vwap":495},"2026-03-17",10.835,11.61,3.25,983500,{"date":1284,"open":1163,"high":1285,"low":1286,"close":1048,"change":707,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1048},"2026-03-16",10.98,9.955,7.7,860600,{"date":1290,"open":1291,"high":1292,"low":692,"close":714,"change":986,"percent_change":1293,"volume":1294,"transactions":9,"vwap":714},"2026-03-13",10.2,10.39,-1.09,607700,{"date":1296,"open":821,"high":210,"low":188,"close":741,"change":1209,"percent_change":1297,"volume":1298,"transactions":9,"vwap":741},"2026-03-12",-3.35,618700,{"date":1300,"open":797,"high":740,"low":803,"close":732,"change":108,"percent_change":326,"volume":1301,"transactions":9,"vwap":732},"2026-03-11",729400,{"date":1303,"open":1140,"high":781,"low":560,"close":1304,"change":886,"percent_change":835,"volume":1305,"transactions":9,"vwap":1304},"2026-03-10",10.4,830800,{"date":1307,"open":1308,"high":847,"low":1308,"close":560,"change":1081,"percent_change":1309,"volume":1310,"transactions":9,"vwap":560},"2026-03-09",9.15,9.04,1002300,{"date":1312,"open":1313,"high":1065,"low":1314,"close":1315,"change":1316,"percent_change":998,"volume":1317,"transactions":9,"vwap":1315},"2026-03-06",8.35,8.229,9.29,0.75,1113300,{"date":1319,"open":612,"high":868,"low":630,"close":1195,"change":405,"percent_change":480,"volume":1320,"transactions":9,"vwap":1195},"2026-03-05",391700,{"date":1322,"open":918,"high":874,"low":918,"close":1323,"change":561,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-04",8.56,5.03,560800,{"date":1327,"open":632,"high":612,"low":1328,"close":1235,"change":1329,"percent_change":1153,"volume":1330,"transactions":9,"vwap":1235},"2026-03-03",7.9,-0.21,397400,{"date":1332,"open":1234,"high":1207,"low":1075,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-02",8.36,0.29,3.59,379300,{"date":1338,"open":882,"high":1195,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-27",7.82,8.07,-0.42,-4.95,571100,{"date":1345,"open":1346,"high":1347,"low":946,"close":1348,"change":1152,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-26",8.68,8.875,8.49,-2.97,526800,{"date":1352,"open":633,"high":1205,"low":1353,"close":708,"change":834,"percent_change":1354,"volume":1355,"transactions":9,"vwap":708},"2026-02-25",8.505,3.06,579900,{"date":1357,"open":884,"high":1358,"low":912,"close":1348,"change":143,"percent_change":1159,"volume":1359,"transactions":9,"vwap":1348},"2026-02-24",8.885,1037200,{"date":1361,"open":1234,"high":899,"low":1362,"close":642,"change":663,"percent_change":913,"volume":1363,"transactions":9,"vwap":642},"2026-02-23",7.98,519800,{"date":1365,"open":1287,"high":917,"low":1366,"close":1234,"change":727,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1234},"2026-02-20",7.44,2.43,511600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":805,"volume":1376,"transactions":9,"vwap":1374},"2026-02-19",7.71,7.85,7.375,7.81,0.04,599900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1209,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-18",8.09,8.286,7.715,7.77,-4.31,562400,{"date":1386,"open":1387,"high":892,"low":1388,"close":641,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":641},"2026-02-17",7.4,7.355,0.79,10.78,895200,{"date":1393,"open":1387,"high":1394,"low":1395,"close":1396,"change":1136,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-13",7.679,7.161,7.33,-1.35,989600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":631,"volume":1406,"transactions":9,"vwap":1404},"2026-02-12",6.77,7.45,6.681,7.43,0.59,945300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":798,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-11",6.73,6.966,6.56,6.84,1.63,1253100,{"date":1416,"open":1417,"high":1412,"low":1418,"close":1409,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1409},"2026-02-10",6.46,6.02,0.31,4.83,1280500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":841,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-09",6.9,7.04,6.255,6.42,-4.75,1031600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1389,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-06",6.09,6.873,6.06,6.74,13.28,867200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1043,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-05",5.99,6.517,5.885,5.95,-2.78,795700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":277,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-04",6.31,6.34,5.91,6.12,-3.77,760900,{"date":1455,"open":1456,"high":1457,"low":1440,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",6.21,6.49,6.36,0.15,2.42,937300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1456,"change":148,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1456},"2026-02-02",5.76,6.35,5.73,6.52,699300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":540,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-30",5.87,6.205,5.75,5.83,-2.02,864800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1443,"change":1240,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1443},"2026-01-29",6.23,6.27,5.61,-3.09,1005400,{"date":1485,"open":1486,"high":1487,"low":1201,"close":1488,"change":1489,"percent_change":89,"volume":1490,"transactions":9,"vwap":1488},"2026-01-28",6.05,6.33,6.14,0.2,1647800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1291,"volume":1497,"transactions":9,"vwap":1495},"2026-01-27",5.4,5.975,5.94,0.55,1211500,{"date":1499,"open":1500,"high":583,"low":1501,"close":1502,"change":1503,"percent_change":727,"volume":1504,"transactions":9,"vwap":1502},"2026-01-26",5.35,5.07,5.39,0.01,689600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":849,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-23",5.25,5.515,5.065,5.38,2.48,820300,{"date":1514,"open":1515,"high":1230,"low":1516,"close":1507,"change":265,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1507},"2026-01-22",4.9,4.89,7.36,1197900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1516,"change":1334,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1516},"2026-01-21",4.62,5.02,4.55,6.3,1009900,{"date":1527,"open":1528,"high":1420,"low":1529,"close":1528,"change":1136,"percent_change":1241,"volume":1530,"transactions":9,"vwap":1528},"2026-01-20",4.6,4.54,550400,{"date":1532,"open":1533,"high":1516,"low":1523,"close":1533,"change":113,"percent_change":1329,"volume":1534,"transactions":9,"vwap":1533},"2026-01-16",4.7,719700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":653,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-15",4.96,5.09,4.69,4.71,-5.04,673400,{"date":1544,"open":1545,"high":1522,"low":1546,"close":1537,"change":1547,"percent_change":1168,"volume":1548,"transactions":9,"vwap":1537},"2026-01-14",4.5,4.4,0.44,722100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":375,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-13",4.57,4.63,4.18,4.52,1.8,1192800,{"date":1558,"open":1559,"high":1515,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-12",4.87,4.41,4.44,-0.43,-8.83,1543800,{"date":1566,"open":1501,"high":1567,"low":1568,"close":1559,"change":243,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2026-01-09",5.13,4.735,-4.32,1187400,{"date":1572,"open":1573,"high":1507,"low":1574,"close":1538,"change":1375,"percent_change":1389,"volume":1575,"transactions":9,"vwap":1538},"2026-01-08",5.1,4.94,1267000,{"date":1577,"open":1578,"high":1567,"low":1579,"close":1580,"change":613,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-07",5,4.85,5.05,2.02,1584300,{"date":1584,"open":1573,"high":1585,"low":1586,"close":1587,"change":743,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-06",5.29,4.935,4.95,-2.94,896600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1573,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1573},"2026-01-05",5.56,5.58,5.06,-0.33,-6.08,745700,{"date":1599,"open":1600,"high":1601,"low":1522,"close":857,"change":1489,"percent_change":1602,"volume":1603,"transactions":9,"vwap":857},"2026-01-02",5.26,5.57,3.82,605900,{"date":1605,"open":1606,"high":1510,"low":1607,"close":1608,"change":394,"percent_change":1021,"volume":1609,"transactions":9,"vwap":1608},"2025-12-31",5.3,5.15,5.23,746300,{"date":1611,"open":1612,"high":1613,"low":1600,"close":1230,"change":480,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1230},"2025-12-30",5.5,5.63,-4.17,1004700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":384,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-29",5.65,5.79,5.46,5.51,-2.3,952600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1136,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-26",5.8,5.824,5.52,5.64,-1.74,511900,{"date":1633,"open":1634,"high":1635,"low":1612,"close":1636,"change":325,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-24",5.7,5.875,5.74,1.23,341900,{"date":1640,"open":1473,"high":1641,"low":1620,"close":1642,"change":406,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-23",6,5.67,-2.41,1796800,{"date":1646,"open":1647,"high":1432,"low":1648,"close":1649,"change":414,"percent_change":790,"volume":1115,"transactions":9,"vwap":1649},"2025-12-22",5.77,5.72,5.81,{"date":1651,"open":1652,"high":1653,"low":1593,"close":1648,"change":1503,"percent_change":768,"volume":1654,"transactions":9,"vwap":1648},"2025-12-19",5.71,5.89,832600,{"date":1656,"open":1613,"high":1657,"low":1593,"close":1652,"change":1459,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1652},"2025-12-18",5.86,2.7,685700,{"date":1661,"open":1641,"high":1662,"low":1663,"close":1592,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1592},"2025-12-17",6.16,5.33,-0.38,-6.4,1212600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1495,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1495},"2025-12-16",6.17,6.48,5.796,-0.265,-4.27,1185700,{"date":1676,"open":1677,"high":1677,"low":1486,"close":1472,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1472},"2025-12-15",7.17,-0.865,-12.23,2047800,{"date":1682,"open":1683,"high":1684,"low":1424,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-12",7.5,7.73,7.07,-0.31,-4.2,1549800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":415,"percent_change":559,"volume":1695,"transactions":9,"vwap":1694},"2025-12-11",6.82,7.445,6.61,7.38,1967500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1409,"change":849,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1409},"2025-12-10",6.57,7.3,6.41,1.97,2063300,{"date":1704,"open":1524,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-09",7,6.2,6.6,0.45,7.32,2907500,{"date":1712,"open":1653,"high":1713,"low":1545,"close":1713,"change":1405,"percent_change":196,"volume":1714,"transactions":9,"vwap":1713},"2025-12-08",6.15,7037100,{"date":1716,"open":1717,"high":1601,"low":1718,"close":1592,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1592},"2025-12-05",4.93,4.75,0.72,14.88,1113100,{"date":1723,"open":499,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-04",5.08,4.07,4.84,0.69,16.63,1232000,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":768,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-03",4.17,3.78,4.15,4.53,485100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1249,"change":927,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1249},"2025-12-02",4.03,4.229,3.95,-1.49,559300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1739,"change":243,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1739},"2025-12-01",4.27,4.33,4.01,-5.18,332500,{"date":1752,"open":1753,"high":1546,"low":1754,"close":1755,"change":394,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-28",4.3,4.23,4.25,-1.16,95400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1753,"change":1763,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1753},"2025-11-26",4.29,4.48,4.249,0,238700,{"date":1766,"open":1753,"high":1767,"low":1768,"close":1753,"change":405,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1753},"2025-11-25",4.35,4.13,-0.46,282900,{"date":1772,"open":1773,"high":1774,"low":1754,"close":900,"change":113,"percent_change":480,"volume":1775,"transactions":9,"vwap":900},"2025-11-24",4.36,4.49,427800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1747,"change":1419,"percent_change":1371,"volume":1781,"transactions":9,"vwap":1747},"2025-11-21",3.88,4.45,3.87,382500,{"date":1783,"open":1753,"high":1784,"low":1785,"close":1786,"change":1329,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-20",4.418,3.89,4.02,-4.96,551100,{"date":1790,"open":1746,"high":1791,"low":1792,"close":1754,"change":405,"percent_change":735,"volume":1793,"transactions":9,"vwap":1754},"2025-11-19",4.47,4.2,643800,{"date":1795,"open":1796,"high":1529,"low":1797,"close":1755,"change":592,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1755},"2025-11-18",4.06,3.982,5.2,592500,{"date":1801,"open":1792,"high":1528,"low":1802,"close":1803,"change":1043,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-17",3.94,4.04,-4.04,1501900,{"date":1807,"open":1808,"high":1760,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-14",3.57,3.558,4.21,0.6,16.62,1183400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":986,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-13",3.73,3.75,3.45,3.61,-2.96,781100,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":54,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-12",3.26,3.85,3.72,15.17,1294800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":113,"percent_change":1686,"volume":1835,"transactions":9,"vwap":1834},"2025-11-11",3.22,3.454,3.16,3.23,311400,{"date":1837,"open":1824,"high":1838,"low":1839,"close":1840,"change":414,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-10",3.53,3.18,3.24,2.86,375600,{"date":1844,"open":1845,"high":1831,"low":266,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-07",3.01,3.15,0.12,3.96,457300,{"date":1851,"open":1354,"high":1852,"low":1853,"close":1854,"change":405,"percent_change":364,"volume":1855,"transactions":9,"vwap":1854},"2025-11-06",3.12,2.851,3.03,601500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":674,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-05",3.31,3.46,3,3.05,-8.41,627800,{"date":1865,"open":1866,"high":1866,"low":1840,"close":1867,"change":1686,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-04",3.58,3.33,-8.52,684300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":696,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-03",3.79,3.9,3.41,3.64,-4.21,900700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":470,"change":849,"percent_change":1883,"volume":1884,"transactions":9,"vwap":470},"2025-10-31",3.76,4.05,3.7,3.54,1615600,{"date":1886,"open":1887,"high":1825,"low":1888,"close":1889,"change":394,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-30",3.74,3.6,3.67,-1.34,288600,{"date":1893,"open":1873,"high":1894,"low":1888,"close":1826,"change":822,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1826},"2025-10-29",3.924,-4.62,883000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1873,"change":805,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1873},"2025-10-28",3.42,4,3.4,15.04,1245900,{"date":1905,"open":1889,"high":1214,"low":1824,"close":1906,"change":243,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-27",3.39,-6.09,822900,{"date":1910,"open":1101,"high":1911,"low":1281,"close":1819,"change":768,"percent_change":1507,"volume":1912,"transactions":9,"vwap":1819},"2025-10-24",3.66,1173000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1248,"percent_change":782,"volume":1919,"transactions":9,"vwap":1918},"2025-10-23",3.1,3.47,3.08,3.43,937200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":82,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":82},"2025-10-22",3.2,3.34,2.9,-0.09,-2.83,954000,{"date":1929,"open":1354,"high":1840,"low":1841,"close":1839,"change":798,"percent_change":1866,"volume":1930,"transactions":9,"vwap":1839},"2025-10-21",775100,{"date":1932,"open":1933,"high":82,"low":1934,"close":1935,"change":1489,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-20",2.87,2.71,3.07,6.97,1087400,{"date":1939,"open":1940,"high":1924,"low":835,"close":1933,"change":663,"percent_change":1524,"volume":1941,"transactions":9,"vwap":1933},"2025-10-17",2.74,534100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1658,"change":375,"percent_change":1861,"volume":1947,"transactions":9,"vwap":1658},"2025-10-16",2.64,2.83,2.61,687700,{"date":1949,"open":1511,"high":1950,"low":1511,"close":1951,"change":919,"percent_change":1618,"volume":1952,"transactions":9,"vwap":1951},"2025-10-15",2.65,2.62,492900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1511,"change":405,"percent_change":1164,"volume":1958,"transactions":9,"vwap":1511},"2025-10-14",2.47,2.49,2.31,288400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1763,"percent_change":1763,"volume":1965,"transactions":9,"vwap":1964},"2025-10-13",2.58,2.6,2.38,2.5,613100,{"date":1967,"open":1658,"high":1658,"low":1968,"close":1964,"change":905,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1964},"2025-10-10",2.4,-3.1,402700,{"date":1972,"open":1973,"high":1974,"low":1964,"close":1961,"change":1375,"percent_change":790,"volume":1975,"transactions":9,"vwap":1961},"2025-10-09",2.54,2.82,561000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1973,"change":1108,"percent_change":614,"volume":1981,"transactions":9,"vwap":1973},"2025-10-08",2.52,2.69,2.375,1539100,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-07",2.26,2.616,2.51,0.265,11.8,1800200,{"date":1991,"open":664,"high":1963,"low":27,"close":1992,"change":1993,"percent_change":1994,"volume":1869,"transactions":9,"vwap":1992},"2025-10-06",2.245,0.185,8.98,{"date":1996,"open":1997,"high":1998,"low":664,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-03",2.11,2.217,2.06,-0.04,-1.9,211400,{"date":2004,"open":913,"high":2005,"low":2006,"close":2007,"change":767,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-02",2.125,2.05,2.1,0.96,254800,{"date":2011,"open":2012,"high":2013,"low":1999,"close":2014,"change":113,"percent_change":814,"volume":2015,"transactions":9,"vwap":2014},"2025-10-01",2.07,2.15,2.08,106500,{"date":2017,"open":1999,"high":2007,"low":2018,"close":2019,"change":1503,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-30",2.01,2.09,0.48,130900,{"date":2023,"open":2014,"high":2024,"low":2018,"close":2014,"change":1763,"percent_change":1763,"volume":2025,"transactions":9,"vwap":2014},"2025-09-29",2.123,109100,{"date":2027,"open":2006,"high":2019,"low":2028,"close":2014,"change":1375,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2014},"2025-09-26",1.99,1.96,182900,{"date":2032,"open":2012,"high":2007,"low":2033,"close":2034,"change":113,"percent_change":935,"volume":2035,"transactions":9,"vwap":2034},"2025-09-25",1.98,2.04,134700,{"date":2037,"open":2014,"high":2038,"low":2018,"close":2006,"change":1763,"percent_change":1763,"volume":2039,"transactions":9,"vwap":2006},"2025-09-24",2.168,90000,{"date":2041,"open":593,"high":2042,"low":2043,"close":2006,"change":1240,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2006},"2025-09-23",2.29,2.03,-8.48,156900,{"date":2047,"open":2013,"high":593,"low":913,"close":2048,"change":518,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-22",2.24,2.28,91800,{"date":2052,"open":2053,"high":2054,"low":2019,"close":2055,"change":613,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-19",2.22,2.253,2.19,4.78,575300,{"date":2059,"open":2019,"high":2060,"low":2012,"close":2019,"change":849,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2019},"2025-09-18",2.195,6.63,205600,{"date":2064,"open":2018,"high":2034,"low":1088,"close":2029,"change":2000,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2029},"2025-09-17",-2,130800,{"date":2068,"open":2007,"high":2007,"low":2029,"close":664,"change":1925,"percent_change":1383,"volume":2069,"transactions":9,"vwap":664},"2025-09-16",173100,{"date":2071,"open":2007,"high":2007,"low":2072,"close":2019,"change":113,"percent_change":814,"volume":2073,"transactions":9,"vwap":2019},"2025-09-15",2.017,201400,{"date":2075,"open":2053,"high":2053,"low":2007,"close":2007,"change":540,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2007},"2025-09-12",-5.41,184900,{"date":2079,"open":1060,"high":2080,"low":2013,"close":2053,"change":1108,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2053},"2025-09-11",2.305,1.37,124200,{"date":2084,"open":1984,"high":2085,"low":2086,"close":2055,"change":1925,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2055},"2025-09-10",2.327,2.175,-3.95,63600,{"date":2090,"open":2053,"high":2091,"low":2055,"close":2049,"change":798,"percent_change":1501,"volume":2092,"transactions":9,"vwap":2049},"2025-09-09",2.34,182500,{"date":2094,"open":2055,"high":2095,"low":2096,"close":2097,"change":767,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-08",2.21,2.089,2.17,0.93,140700,{"date":2101,"open":1060,"high":2042,"low":1997,"close":2013,"change":2000,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2013},"2025-09-05",-1.83,199200,{"date":2105,"open":2095,"high":2048,"low":2106,"close":2055,"change":276,"percent_change":1397,"volume":2107,"transactions":9,"vwap":2055},"2025-09-04",2.16,79900,{"date":2109,"open":2049,"high":2091,"low":2110,"close":2053,"change":927,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2053},"2025-09-03",2.18,-2.63,59900,{"date":2114,"open":2095,"high":1957,"low":2115,"close":2049,"change":108,"percent_change":1658,"volume":2116,"transactions":9,"vwap":2049},"2025-09-02",2.161,76100,{"date":2118,"open":2119,"high":2091,"low":2120,"close":2053,"change":315,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2053},"2025-08-29",2.298,2.185,-3.06,148400,{"date":2124,"open":2028,"high":2125,"low":2033,"close":2042,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2042},"2025-08-28",2.35,0.33,16.84,438400,{"date":2130,"open":913,"high":2106,"low":2029,"close":2029,"change":696,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2029},"2025-08-27",-7.55,451800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":913,"change":767,"percent_change":2138,"volume":2139,"transactions":9,"vwap":913},"2025-08-26",2.135,2.159,2.073,0.95,152200,{"date":2141,"open":2013,"high":2055,"low":2014,"close":2007,"change":1925,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2007},"2025-08-25",-4.11,189600,{"date":2145,"open":2049,"high":2146,"low":2097,"close":2055,"change":1925,"percent_change":2087,"volume":2147,"transactions":9,"vwap":2055},"2025-08-22",2.32,175000,{"date":2149,"open":2110,"high":2150,"low":2106,"close":2049,"change":414,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2049},"2025-08-21",2.39,4.11,496700,{"date":2154,"open":2055,"high":2095,"low":1997,"close":2055,"change":1763,"percent_change":1763,"volume":2155,"transactions":9,"vwap":2055},"2025-08-20",102800,{"date":2157,"open":2042,"high":2158,"low":2110,"close":2055,"change":986,"percent_change":2159,"volume":2030,"transactions":9,"vwap":2055},"2025-08-19",2.37,-4.78,{"date":2161,"open":2162,"high":2163,"low":2053,"close":2164,"change":1108,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-18",2.27,2.36,2.3,1.32,83400,{"date":2168,"open":1060,"high":2169,"low":2055,"close":2162,"change":375,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2162},"2025-08-15",2.309,3.65,119500,{"date":2173,"open":2164,"high":2174,"low":2013,"close":2055,"change":406,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2055},"2025-08-14",2.368,-6.01,135400,{"date":2178,"open":2164,"high":1964,"low":2042,"close":1268,"change":1108,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1268},"2025-08-13",1.3,463200,{"date":2182,"open":2146,"high":1268,"low":2183,"close":2164,"change":405,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2164},"2025-08-12",2.243,-0.86,95100,{"date":2187,"open":2150,"high":1956,"low":593,"close":2146,"change":315,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2146},"2025-08-11",-2.93,193200,{"date":2191,"open":1968,"high":2192,"low":2125,"close":2150,"change":1763,"percent_change":1763,"volume":2193,"transactions":9,"vwap":2150},"2025-08-08",2.467,118000,{"date":2195,"open":1951,"high":835,"low":2125,"close":2150,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2150},"2025-08-07",-0.205,-7.9,366700,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-06",2.95,2.53,2.595,-0.255,-8.95,519100,{"date":2208,"open":1961,"high":2209,"low":2210,"close":2211,"change":1419,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-05",2.92,2.57,2.85,12.2,723100,{"date":2215,"open":1934,"high":2216,"low":1964,"close":1973,"change":986,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1973},"2025-08-04",2.775,-4.15,252600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1950,"change":315,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1950},"2025-08-01",2.72,2.79,2.63,-2.57,181100,{"date":2227,"open":1940,"high":2228,"low":1934,"close":2221,"change":276,"percent_change":1293,"volume":2229,"transactions":9,"vwap":2221},"2025-07-31",2.81,120200,{"date":2231,"open":1658,"high":2232,"low":2233,"close":2234,"change":518,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-30",2.833,2.655,2.75,1.85,287200,{"date":2238,"open":2234,"high":2239,"low":2240,"close":1658,"change":405,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1658},"2025-07-29",2.889,2.631,-0.74,253700,{"date":2244,"open":2245,"high":266,"low":2246,"close":2221,"change":1503,"percent_change":509,"volume":2247,"transactions":9,"vwap":2221},"2025-07-28",2.76,2.68,245900,{"date":2249,"open":2250,"high":1924,"low":2246,"close":1934,"change":905,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1934},"2025-07-25",2.78,-2.87,155100,{"date":2254,"open":1924,"high":1924,"low":1940,"close":2222,"change":986,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2222},"2025-07-24",-3.79,111500,{"date":2258,"open":2259,"high":1922,"low":2260,"close":1924,"change":518,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1924},"2025-07-23",2.91,2.735,1.75,371000,{"date":2264,"open":1860,"high":2265,"low":2266,"close":2211,"change":406,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2211},"2025-07-22",3.04,2.8,-4.68,156700,{"date":2270,"open":1845,"high":2271,"low":2201,"close":2272,"change":767,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-21",3.099,2.99,0.67,306400,{"date":2276,"open":2259,"high":2265,"low":2259,"close":2277,"change":518,"percent_change":436,"volume":2278,"transactions":9,"vwap":2277},"2025-07-18",2.97,278500,{"date":2280,"open":2201,"high":1852,"low":2259,"close":2209,"change":276,"percent_change":783,"volume":2281,"transactions":9,"vwap":2209},"2025-07-17",348600,{"date":2283,"open":1974,"high":1860,"low":2245,"close":2201,"change":727,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2201},"2025-07-16",6.88,213800,{"date":2287,"open":1924,"high":82,"low":2288,"close":2245,"change":384,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2245},"2025-07-15",2.73,-4.5,217700,{"date":2292,"open":1950,"high":1924,"low":1950,"close":266,"change":435,"percent_change":970,"volume":2293,"transactions":9,"vwap":266},"2025-07-14",168300,{"date":2295,"open":1658,"high":1940,"low":1946,"close":1950,"change":927,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1950},"2025-07-11",-2.21,286900,{"date":2299,"open":2288,"high":2266,"low":835,"close":1934,"change":2000,"percent_change":717,"volume":2300,"transactions":9,"vwap":1934},"2025-07-10",234700,{"date":2302,"open":2246,"high":2245,"low":1946,"close":2234,"change":414,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2234},"2025-07-09",3.38,172000,{"date":2306,"open":1951,"high":1934,"low":2307,"close":2308,"change":1375,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-08",2.56,2.66,1.53,144400,{"date":2312,"open":1962,"high":1950,"low":2313,"close":1951,"change":325,"percent_change":2234,"volume":2314,"transactions":9,"vwap":1951},"2025-07-07",2.45,157600,{"date":2316,"open":1367,"high":2317,"low":1460,"close":2318,"change":919,"percent_change":1649,"volume":2319,"transactions":9,"vwap":2318},"2025-07-03",2.59,2.55,101800,{"date":2321,"open":2055,"high":2313,"low":2013,"close":2322,"change":964,"percent_change":1163,"volume":2323,"transactions":9,"vwap":2322},"2025-07-02",2.41,218400,{"date":2325,"open":2007,"high":2053,"low":2007,"close":2055,"change":1847,"percent_change":1626,"volume":2326,"transactions":9,"vwap":2055},"2025-07-01",141600,{"date":2328,"open":2055,"high":1060,"low":2006,"close":2012,"change":1136,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2012},"2025-06-30",-4.61,121500,{"date":2332,"open":2164,"high":1957,"low":2006,"close":2097,"change":315,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2097},"2025-06-27",-3.12,171400,{"date":2336,"open":1060,"high":2042,"low":1060,"close":2048,"change":2337,"percent_change":118,"volume":2338,"transactions":9,"vwap":2048},"2025-06-26",0.025,166300,{"date":2340,"open":2048,"high":2049,"low":2110,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-25",2.215,-0.025,-1.12,89100,{"date":2346,"open":2106,"high":2347,"low":2106,"close":2048,"change":1503,"percent_change":1708,"volume":2348,"transactions":9,"vwap":2048},"2025-06-24",2.302,58200,{"date":2350,"open":2351,"high":2352,"low":2097,"close":2353,"change":113,"percent_change":529,"volume":2354,"transactions":9,"vwap":2353},"2025-06-23",2.294,2.429,2.23,130400,{"date":2356,"open":1968,"high":2357,"low":2048,"close":2048,"change":743,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2048},"2025-06-20",2.447,-6.28,139400,{"date":2361,"open":2042,"high":2313,"low":2362,"close":2150,"change":798,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2150},"2025-06-18",2.201,4.82,194000,{"date":2366,"open":2322,"high":2367,"low":1984,"close":2049,"change":540,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2049},"2025-06-17",2.459,-5,55700,{"date":2371,"open":2163,"high":2372,"low":1957,"close":1968,"change":518,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1968},"2025-06-16",2.405,2.13,41900,{"date":2376,"open":2313,"high":1964,"low":1268,"close":2125,"change":406,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2125},"2025-06-13",-5.62,48400,{"date":2380,"open":1460,"high":2202,"low":2163,"close":1956,"change":108,"percent_change":1955,"volume":2381,"transactions":9,"vwap":1956},"2025-06-12",67400,{"date":2383,"open":1460,"high":2384,"low":2385,"close":1367,"change":767,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1367},"2025-06-11",2.654,2.342,0.83,248700,{"date":2389,"open":2146,"high":1367,"low":2390,"close":2322,"change":325,"percent_change":2272,"volume":2391,"transactions":9,"vwap":2322},"2025-06-10",2.281,113400,{"date":2393,"open":1968,"high":2318,"low":2394,"close":2091,"change":276,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2091},"2025-06-09",2.285,-1.27,329500,{"date":2398,"open":1060,"high":2372,"low":1997,"close":2158,"change":768,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2158},"2025-06-06",8.22,185800,{"date":2402,"open":2014,"high":2053,"low":2012,"close":2055,"change":849,"percent_change":1448,"volume":2403,"transactions":9,"vwap":2055},"2025-06-05",294100,{"date":2405,"open":2012,"high":2373,"low":1169,"close":1999,"change":394,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1999},"2025-06-04",-2.37,576500,{"date":2409,"open":1951,"high":1860,"low":2410,"close":1997,"change":935,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1997},"2025-06-03",1.87,-18.85,1699500,{"date":2414,"open":2150,"high":1951,"low":2125,"close":1962,"change":834,"percent_change":766,"volume":2415,"transactions":9,"vwap":1962},"2025-06-02",312400,{"date":2417,"open":2048,"high":1955,"low":2048,"close":2091,"change":414,"percent_change":1900,"volume":2418,"transactions":9,"vwap":2091},"2025-05-30",304900,{"date":2420,"open":2029,"high":1984,"low":728,"close":593,"change":1100,"percent_change":2421,"volume":2422,"transactions":9,"vwap":593},"2025-05-29",15.38,427900,{"date":2424,"open":664,"high":2018,"low":1088,"close":2425,"change":405,"percent_change":783,"volume":2073,"transactions":9,"vwap":2425},"2025-05-28",1.95,{"date":2427,"open":2034,"high":2034,"low":2029,"close":1701,"change":405,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1701},"2025-05-27",-1.01,382100,{"date":2431,"open":2007,"high":2432,"low":2433,"close":2028,"change":1341,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2028},"2025-05-23",2.14,1.9,-17.43,1141400,{"date":2437,"open":1999,"high":1964,"low":1999,"close":2322,"change":143,"percent_change":73,"volume":2438,"transactions":9,"vwap":2322},"2025-05-22",4040300,{"date":2440,"open":2014,"high":2013,"low":2012,"close":2019,"change":405,"percent_change":1021,"volume":2441,"transactions":9,"vwap":2019},"2025-05-21",67900,{"date":2443,"open":2444,"high":2445,"low":2444,"close":1997,"change":1763,"percent_change":1763,"volume":2446,"transactions":9,"vwap":1997},"2025-05-20",2.012,2.147,35100,{"date":2448,"open":1999,"high":2013,"low":1581,"close":1997,"change":518,"percent_change":1367,"volume":2449,"transactions":9,"vwap":1997},"2025-05-19",100700,{"date":2451,"open":2007,"high":2373,"low":1999,"close":1999,"change":276,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1999},"2025-05-16",-1.44,25400,{"date":2455,"open":2028,"high":2456,"low":2028,"close":2019,"change":798,"percent_change":1592,"volume":2457,"transactions":9,"vwap":2019},"2025-05-15",2.095,56000,{"date":2459,"open":1088,"high":2014,"low":1088,"close":2033,"change":1763,"percent_change":1763,"volume":2460,"transactions":9,"vwap":2033},"2025-05-14",44000,{"date":2462,"open":2013,"high":2013,"low":2425,"close":2033,"change":986,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2033},"2025-05-13",-5.26,48900,{"date":2466,"open":2007,"high":1997,"low":1999,"close":2019,"change":1763,"percent_change":1763,"volume":2467,"transactions":9,"vwap":2019},"2025-05-12",53100,{"date":2469,"open":2007,"high":2053,"low":2034,"close":2019,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2019},"2025-05-09",-0.055,-2.56,47500,{"date":2474,"open":2006,"high":593,"low":2006,"close":2475,"change":2337,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-08",2.145,1.18,56200,{"date":2479,"open":664,"high":2013,"low":2029,"close":913,"change":663,"percent_change":868,"volume":2480,"transactions":9,"vwap":913},"2025-05-07",25200,{"date":2482,"open":2028,"high":2007,"low":2483,"close":2425,"change":905,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2425},"2025-05-06",1.916,-3.94,41700,{"date":2487,"open":913,"high":2488,"low":2033,"close":2043,"change":2489,"percent_change":1969,"volume":2490,"transactions":9,"vwap":2043},"2025-05-05",2.138,-0.065,43000,{"date":2492,"open":2013,"high":2162,"low":2493,"close":2456,"change":2494,"percent_change":1658,"volume":2495,"transactions":9,"vwap":2456},"2025-05-02",2.062,0.055,59600,{"date":2497,"open":1997,"high":2146,"low":2498,"close":2034,"change":315,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2034},"2025-05-01",2.039,-3.32,278100,{"date":2502,"open":664,"high":913,"low":2028,"close":1997,"change":414,"percent_change":878,"volume":2503,"transactions":9,"vwap":1997},"2025-04-30",115600,{"date":2505,"open":2506,"high":2034,"low":2507,"close":1581,"change":375,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1581},"2025-04-29",1.945,1.895,4.12,74000,{"date":2511,"open":2512,"high":2513,"low":920,"close":1088,"change":325,"percent_change":1887,"volume":2514,"transactions":9,"vwap":1088},"2025-04-28",1.84,1.943,108600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2410,"change":1847,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2410},"2025-04-25",1.704,1.884,1.7,6.86,68200,{"date":2523,"open":2524,"high":2261,"low":2525,"close":2261,"change":1375,"percent_change":2091,"volume":2526,"transactions":9,"vwap":2261},"2025-04-24",1.732,1.66,23300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":436,"change":1763,"percent_change":1763,"volume":2532,"transactions":9,"vwap":436},"2025-04-23",1.735,1.789,1.642,42500,{"date":181,"open":2534,"high":2535,"low":177,"close":436,"change":949,"percent_change":2536,"volume":2537,"transactions":9,"vwap":436},1.635,1.719,4.59,22200]