[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMRX":3,"homepage-market-summary":30,"stock-historical-IMRX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMRX","2026-10-05",{"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},"Immuneering Corporation Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immuneering Corp is a biopharmaceutical company. It is focused on improving patient outcomes across a spectrum of debilitating oncologic and neurologic diseases by applying deep knowledge of translational bioinformatics to every stage of the drug development process. The company's proprietary computational Disease Cancelling Technology platform enables Immuneering's drug discovery programs. The company also provides unparalleled computational biology capabilities to pharmaceutical and biotechnology companies.","57","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.04,4.07,4.12,4.02,-0.03,-0.74,479239.731631,5172,4.0616,8.48,3.86,1274856.121116243,3.9,1301,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},10.08,1.1,1338034,488382386.400177,186.52,"2025-04-23",[185,186,193,203,214,222,231,242,252,263,274,283,294,302,310,320,330,338,346,356,365,375,385,395,405,414,423,431,441,450,461,470,478,487,496,505,512,520,530,536,543,550,560,569,577,582,590,597,607,614,620,627,635,641,647,656,661,668,673,679,684,690,698,706,712,716,721,727,732,737,743,748,754,760,766,769,776,782,786,791,795,801,806,811,817,821,825,832,841,848,854,861,866,874,878,883,887,894,899,904,907,911,915,918,923,927,935,941,946,950,954,961,969,975,983,989,997,1004,1011,1018,1023,1029,1034,1039,1043,1047,1052,1057,1061,1067,1072,1075,1081,1086,1090,1094,1099,1104,1110,1114,1121,1126,1131,1136,1141,1148,1152,1157,1162,1165,1169,1173,1176,1180,1184,1188,1191,1196,1199,1203,1208,1212,1216,1220,1224,1228,1232,1235,1239,1244,1247,1251,1257,1261,1264,1268,1272,1276,1280,1284,1289,1293,1299,1305,1311,1316,1324,1332,1340,1347,1355,1361,1369,1375,1382,1390,1398,1405,1408,1413,1419,1425,1430,1437,1443,1448,1454,1461,1468,1473,1479,1485,1493,1502,1510,1518,1525,1531,1539,1544,1550,1558,1563,1570,1575,1582,1587,1591,1597,1602,1606,1612,1619,1623,1630,1638,1643,1646,1649,1655,1658,1663,1667,1672,1678,1682,1688,1692,1698,1702,1708,1712,1719,1723,1729,1735,1743,1750,1759,1767,1775,1782,1789,1796,1804,1811,1820,1826,1834,1841,1847,1851,1856,1861,1866,1869,1873,1879,1885,1888,1894,1898,1903,1911,1916,1923,1930,1937,1943,1949,1954,1960,1964,1970,1975,1979,1985,1992,2000,2005,2013,2018,2022,2027,2031,2035,2039,2042,2048,2051,2055,2059,2064,2068,2073,2077,2084,2088,2092,2097,2104,2109,2115,2122,2128,2134,2141,2148,2154,2162,2167,2172,2178,2181,2187,2193,2196,2201,2206,2212,2219,2226,2231,2237,2242,2248,2254,2260,2267,2275,2282,2288,2291,2296,2300,2305,2310,2315,2319,2322,2327,2331,2335,2340,2345],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":19,"close":17,"change":189,"percent_change":127,"volume":190,"transactions":191,"vwap":192},4.1,4.145,0.04,588944.498089,7479,4.0708,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.17,4.01,4.03,-0.065,-1.59,538180.747947,6128,4.0902,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",4.16,4.23,4.09,4.095,-0.035,-0.85,596820.527225,5452,4.1448,{"date":215,"open":205,"high":205,"low":216,"close":217,"change":20,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.065,4.13,-0.72,574595.465357,5569,4.1038,{"date":223,"open":224,"high":224,"low":225,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",4.25,4.125,-0.11,-2.58,598654.258444,6436,4.1834,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",4.36,4.4,4.255,4.27,-0.07,-1.61,513539.235619,5460,4.2903,{"date":243,"open":233,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",4.3799,4.2,4.34,-0.04,-0.91,590128.640888,5436,4.2977,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",4.62,4.65,4.355,4.38,-0.23,-4.99,552687.624518,5866,4.4326,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.5,4.665,4.45,4.61,0.17,3.83,590424.059183,7640,4.6072,{"date":275,"open":276,"high":277,"low":257,"close":278,"change":247,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",4.55,4.57,4.44,-0.89,540280.257106,5277,4.4666,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",4.46,4.52,4.415,4.48,0.02,0.45,1077860.064221,6707,4.47,{"date":295,"open":276,"high":276,"low":296,"close":285,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",4.405,0.01,0.22,576435.863097,8056,4.4525,{"date":303,"open":267,"high":304,"low":305,"close":267,"change":297,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",4.505,4.3984,0.23,900508.442924,9253,4.4556,{"date":311,"open":312,"high":313,"low":314,"close":278,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",4.33,4.475,4.24,0.11,2.54,862078.532293,11406,4.3875,{"date":321,"open":322,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",4.28,4.435,4.26,0.06,1.41,493588.917474,6124,4.3508,{"date":331,"open":332,"high":255,"low":314,"close":236,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",4.63,-0.3,-6.56,911042.808323,9256,4.3478,{"date":339,"open":340,"high":341,"low":293,"close":277,"change":247,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",4.53,4.685,-0.87,625140.956245,7648,4.6026,{"date":347,"open":348,"high":349,"low":350,"close":268,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",4.74,4.81,4.54,-0.17,-3.56,1165746.813941,8219,4.643,{"date":357,"open":358,"high":359,"low":341,"close":360,"change":247,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",4.82,4.885,4.78,-0.83,1043946.250978,9066,4.7721,{"date":366,"open":367,"high":368,"low":369,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",4.94,5,4.805,-0.22,-4.37,1000331.884222,7145,4.8767,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":289,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",5.085,5.1049,4.93,5.04,0.4,424432.32225,7063,4.9969,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":269,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",4.85,5.055,4.8,5.02,3.51,678285.635015,7807,4.9504,{"date":396,"open":397,"high":398,"low":399,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",4.9,4.985,4.84,-0.14,-2.81,435184.41502,5739,4.8993,{"date":406,"open":368,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",5.01,4.8625,4.99,0,587881.223872,5733,4.9434,{"date":415,"open":416,"high":417,"low":418,"close":409,"change":370,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",5.21,5.214,4.935,-4.22,793868.545312,8513,5.0572,{"date":424,"open":425,"high":426,"low":427,"close":416,"change":325,"percent_change":151,"volume":428,"transactions":429,"vwap":430},"2026-08-27",5.19,5.395,5.12,788389.267671,8273,5.2298,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",5.23,5.109,5.15,-0.08,-1.53,461152.186,6244,5.1532,{"date":442,"open":443,"high":444,"low":443,"close":433,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",5.2,5.38,0.05,0.97,364300.508228,4967,5.2719,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",5.31,5.35,5.125,5.18,-0.12,-2.26,400571.888067,5318,5.2281,{"date":462,"open":452,"high":463,"low":464,"close":465,"change":445,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",5.43,5.281277,5.3,0.95,445715.030533,4870,5.3378,{"date":471,"open":472,"high":473,"low":443,"close":472,"change":436,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",5.25,5.37,-1.5,471062.125724,6287,5.2486,{"date":479,"open":455,"high":473,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",5.14,5.33,0.3,5.96,748791.700858,7164,5.2787,{"date":488,"open":480,"high":443,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",4.96,5.03,-0.19,-3.64,511930.630209,5693,5.029,{"date":497,"open":368,"high":498,"low":409,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",5.27,5.22,0.16,3.16,485608.832545,5458,5.1689,{"date":506,"open":455,"high":455,"low":379,"close":507,"change":400,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",5.06,-2.69,523717.105415,6059,5.0637,{"date":513,"open":507,"high":514,"low":507,"close":443,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",5.26,0.13,2.56,1082558.105191,10104,5.1785,{"date":521,"open":358,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",5.095,4.73,5.07,0.27,5.63,902020.311237,7270,4.9103,{"date":531,"open":276,"high":532,"low":276,"close":389,"change":525,"percent_change":483,"volume":533,"transactions":534,"vwap":535},"2026-08-11",4.865,1064915.673743,13421,4.7725,{"date":537,"open":286,"high":255,"low":538,"close":340,"change":289,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",4.51,0.44,705911.169922,12409,4.5731,{"date":544,"open":340,"high":277,"low":545,"close":538,"change":445,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",4.4298,1.12,720248.606227,9822,4.4961,{"date":551,"open":552,"high":553,"low":554,"close":285,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",4.64,4.72,4.3501,0.07,1.59,768565.544163,9257,4.4679,{"date":561,"open":285,"high":562,"low":563,"close":564,"change":565,"percent_change":258,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.485,4.318,4.39,-0.01,508362.502127,7700,4.3648,{"date":570,"open":571,"high":572,"low":245,"close":234,"change":306,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",4.22,4.41,5.52,764698.165611,8538,4.3201,{"date":578,"open":188,"high":235,"low":17,"close":195,"change":189,"percent_change":446,"volume":579,"transactions":580,"vwap":581},"2026-08-03",497358.837161,6038,4.1819,{"date":583,"open":322,"high":322,"low":584,"close":217,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",4.06,-0.1,-2.36,408562.27036,4168,4.122,{"date":591,"open":207,"high":322,"low":17,"close":206,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",0.175,4.32,509333.570404,6408,4.2118,{"date":598,"open":599,"high":600,"low":197,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",4.3,4.328,4.055,-0.185,-4.36,800873.381068,8270,4.1162,{"date":608,"open":233,"high":233,"low":609,"close":314,"change":456,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",4.08,-2.75,711977.589815,6741,4.1974,{"date":615,"open":257,"high":538,"low":312,"close":233,"change":189,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",0.93,459546.236041,5532,4.3941,{"date":621,"open":622,"high":622,"low":623,"close":593,"change":237,"percent_change":199,"volume":624,"transactions":625,"vwap":626},"2026-07-24",4.42,4.29,465004.948634,5549,4.3207,{"date":628,"open":629,"high":630,"low":322,"close":564,"change":436,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",4.37,4.43,-1.79,513554.10941,5667,4.3438,{"date":636,"open":572,"high":304,"low":637,"close":293,"change":297,"percent_change":298,"volume":638,"transactions":639,"vwap":640},"2026-07-22",4.3998,615807.158315,8039,4.4647,{"date":642,"open":599,"high":304,"low":236,"close":285,"change":269,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",3.96,759522.283109,8970,4.4227,{"date":648,"open":649,"high":650,"low":322,"close":623,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",4.77,4.91,-0.35,-7.54,1198598.941195,12179,4.4737,{"date":657,"open":553,"high":658,"low":254,"close":552,"change":400,"percent_change":659,"volume":660,"transactions":9,"vwap":552},"2026-07-17",4.89,-2.93,1448600,{"date":662,"open":480,"high":663,"low":664,"close":360,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":360},"2026-07-16",5.16,4.75,-0.38,-7.36,1280000,{"date":669,"open":455,"high":443,"low":507,"close":663,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":663},"2026-07-15",-0.05,-0.96,526200,{"date":674,"open":675,"high":676,"low":677,"close":416,"change":445,"percent_change":446,"volume":678,"transactions":9,"vwap":416},"2026-07-14",5.17,5.245,5.11,566400,{"date":680,"open":524,"high":681,"low":379,"close":663,"change":445,"percent_change":682,"volume":683,"transactions":9,"vwap":663},"2026-07-13",5.175,0.98,703900,{"date":685,"open":481,"high":481,"low":686,"close":677,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":677},"2026-07-10",5.0050001,-0.25,-4.66,827700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":351,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-09",5.44,5.7,5.335,5.36,-3.07,1052900,{"date":699,"open":663,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",5.56,5.096,5.53,0.43,8.43,1587700,{"date":707,"open":677,"high":433,"low":708,"close":709,"change":247,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",4.992,5.1,-0.78,1000400,{"date":713,"open":443,"high":714,"low":677,"close":480,"change":670,"percent_change":671,"volume":715,"transactions":9,"vwap":480},"2026-07-06",5.301,834600,{"date":717,"open":524,"high":472,"low":407,"close":425,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":425},"2026-07-02",0.14,2.77,1162100,{"date":722,"open":409,"high":681,"low":723,"close":724,"change":325,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",4.88,5.05,1.2,1101800,{"date":728,"open":507,"high":427,"low":399,"close":409,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":409},"2026-06-30",-0.06,-1.19,1284400,{"date":733,"open":552,"high":480,"low":552,"close":724,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":724},"2026-06-29",0.29,6.09,1938800,{"date":738,"open":739,"high":360,"low":562,"close":740,"change":306,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-26",4.49,4.76,5.08,8407500,{"date":744,"open":745,"high":389,"low":293,"close":340,"change":237,"percent_change":746,"volume":747,"transactions":9,"vwap":340},"2026-06-25",4.68,-1.52,961600,{"date":749,"open":750,"high":255,"low":751,"close":750,"change":325,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",4.6,4.515,1.32,1299700,{"date":755,"open":257,"high":756,"low":257,"close":350,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":350},"2026-06-23",4.67,0.1,2.25,935800,{"date":761,"open":564,"high":762,"low":629,"close":278,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":278},"2026-06-22",4.69,0.03,0.68,1070700,{"date":767,"open":293,"high":286,"low":235,"close":572,"change":410,"percent_change":410,"volume":768,"transactions":9,"vwap":572},"2026-06-18",1010500,{"date":770,"open":771,"high":772,"low":205,"close":572,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":572},"2026-06-17",4.18,4.545,0.31,7.56,1879900,{"date":777,"open":778,"high":623,"low":207,"close":187,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":187},"2026-06-16",4.19,-0.09,-2.15,1135200,{"date":783,"open":236,"high":784,"low":217,"close":778,"change":410,"percent_change":410,"volume":785,"transactions":9,"vwap":778},"2026-06-15",4.325,900400,{"date":787,"open":788,"high":599,"low":17,"close":778,"change":555,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-06-12",4.11,1.7,1548000,{"date":792,"open":793,"high":314,"low":26,"close":18,"change":168,"percent_change":709,"volume":794,"transactions":9,"vwap":18},"2026-06-11",3.985,2191600,{"date":796,"open":797,"high":771,"low":28,"close":798,"change":226,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-10",3.99,3.92,-2.73,1113100,{"date":802,"open":803,"high":804,"low":28,"close":197,"change":757,"percent_change":316,"volume":805,"transactions":9,"vwap":197},"2026-06-09",3.97,4.14,1382500,{"date":807,"open":623,"high":563,"low":28,"close":808,"change":142,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-08",3.93,-7.96,2136900,{"date":812,"open":285,"high":293,"low":813,"close":236,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":236},"2026-06-05",4.201,-0.21,-4.69,1441600,{"date":818,"open":739,"high":266,"low":293,"close":288,"change":237,"percent_change":819,"volume":820,"transactions":9,"vwap":288},"2026-06-04",-1.54,1065300,{"date":822,"open":623,"high":750,"low":206,"close":276,"change":525,"percent_change":823,"volume":824,"transactions":9,"vwap":276},"2026-06-03",6.31,1942200,{"date":826,"open":350,"high":827,"low":828,"close":322,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":322},"2026-06-02",4.595,4.241,-0.215,-4.78,2515600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",5.66,5.679,4.335,4.495,-1.275,-22.1,8965100,{"date":842,"open":675,"high":843,"low":507,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-29",5.845,5.77,0.71,14.03,2947700,{"date":849,"open":695,"high":850,"low":724,"close":507,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":507},"2026-05-28",5.46,-0.275,-5.15,2718500,{"date":855,"open":856,"high":857,"low":452,"close":694,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":694},"2026-05-27",5.32,5.955,0.065,1.23,1972300,{"date":862,"open":863,"high":692,"low":686,"close":498,"change":456,"percent_change":864,"volume":865,"transactions":9,"vwap":498},"2026-05-26",5.4,-2.23,2082700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":269,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-22",5.99,6.89,5.29,5.39,3.26,10172500,{"date":875,"open":82,"high":498,"low":397,"close":499,"change":168,"percent_change":876,"volume":877,"transactions":9,"vwap":499},"2026-05-21",3.98,1025500,{"date":879,"open":880,"high":677,"low":387,"close":390,"change":515,"percent_change":881,"volume":882,"transactions":9,"vwap":390},"2026-05-20",4.86,2.66,630400,{"date":884,"open":650,"high":379,"low":349,"close":658,"change":289,"percent_change":885,"volume":886,"transactions":9,"vwap":658},"2026-05-19",0.41,696800,{"date":888,"open":889,"high":425,"low":880,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-18",5.073,4.87,-0.29,-5.62,1084900,{"date":895,"open":709,"high":472,"low":896,"close":663,"change":289,"percent_change":897,"volume":898,"transactions":9,"vwap":663},"2026-05-15",5.025,0.39,651000,{"date":900,"open":695,"high":901,"low":507,"close":480,"change":90,"percent_change":902,"volume":903,"transactions":9,"vwap":480},"2026-05-14",5.42,-4.46,880500,{"date":905,"open":416,"high":871,"low":677,"close":444,"change":168,"percent_change":26,"volume":906,"transactions":9,"vwap":444},"2026-05-13",499600,{"date":908,"open":443,"high":514,"low":490,"close":455,"change":909,"percent_change":665,"volume":910,"transactions":9,"vwap":455},"2026-05-12",-0.02,536500,{"date":912,"open":913,"high":850,"low":443,"close":443,"change":909,"percent_change":665,"volume":914,"transactions":9,"vwap":443},"2026-05-11",5.24,557600,{"date":916,"open":499,"high":514,"low":677,"close":499,"change":410,"percent_change":410,"volume":917,"transactions":9,"vwap":499},"2026-05-08",497100,{"date":919,"open":416,"high":920,"low":921,"close":499,"change":763,"percent_change":922,"volume":678,"transactions":9,"vwap":499},"2026-05-07",5.265,5.104,0.58,{"date":924,"open":863,"high":863,"low":507,"close":425,"change":925,"percent_change":401,"volume":926,"transactions":9,"vwap":425},"2026-05-06",-0.15,1058500,{"date":928,"open":929,"high":930,"low":663,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-05",5.45,5.51,5.34,-0.045,-0.84,682400,{"date":936,"open":863,"high":702,"low":856,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-04",5.385,0.015,0.28,791600,{"date":942,"open":499,"high":943,"low":681,"close":473,"change":515,"percent_change":944,"volume":945,"transactions":9,"vwap":473},"2026-05-01",5.435,2.48,647400,{"date":947,"open":514,"high":948,"low":663,"close":913,"change":565,"percent_change":491,"volume":949,"transactions":9,"vwap":913},"2026-04-30",5.383,762000,{"date":951,"open":472,"high":931,"low":663,"close":472,"change":289,"percent_change":952,"volume":953,"transactions":9,"vwap":472},"2026-04-29",0.38,563700,{"date":955,"open":956,"high":957,"low":443,"close":433,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":433},"2026-04-28",5.76,5.985,-0.53,-9.2,1147400,{"date":962,"open":963,"high":964,"low":965,"close":956,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-04-27",6.04,6.22,5.719,-0.28,-4.64,761500,{"date":970,"open":971,"high":964,"low":972,"close":963,"change":779,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-04-24",6.17,5.815,-1.47,748000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":17,"volume":982,"transactions":9,"vwap":980},"2026-04-23",5.89,6.15,5.795,6.13,0.24,932000,{"date":984,"open":985,"high":986,"low":930,"close":977,"change":987,"percent_change":980,"volume":988,"transactions":9,"vwap":977},"2026-04-22",5.59,5.915,0.34,902100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":289,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-21",5.54,5.715,5.47,5.55,0.36,735700,{"date":998,"open":999,"high":1000,"low":1001,"close":702,"change":20,"percent_change":1002,"volume":1003,"transactions":9,"vwap":702},"2026-04-20",5.635,5.68,5.278,-0.54,712400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":700,"change":565,"percent_change":1009,"volume":1010,"transactions":9,"vwap":700},"2026-04-17",5.73,5.86,5.5,-0.18,823200,{"date":1012,"open":1013,"high":1014,"low":463,"close":1015,"change":1009,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-16",5.75,5.755,5.57,-3.13,1045800,{"date":1019,"open":692,"high":1013,"low":1020,"close":1013,"change":987,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-04-15",5.251,6.28,894200,{"date":1024,"open":844,"high":1025,"low":871,"close":1026,"change":891,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-14",5.83,5.41,-5.09,997600,{"date":1030,"open":573,"high":1031,"low":993,"close":693,"change":1032,"percent_change":872,"volume":1033,"transactions":9,"vwap":693},"2026-04-13",5.85,0.18,779100,{"date":1035,"open":526,"high":844,"low":1036,"close":573,"change":400,"percent_change":1037,"volume":1038,"transactions":9,"vwap":573},"2026-04-10",5.445,-2.47,573700,{"date":1040,"open":901,"high":1000,"low":444,"close":834,"change":500,"percent_change":1041,"volume":1042,"transactions":9,"vwap":834},"2026-04-09",2.91,876100,{"date":1044,"open":863,"high":1045,"low":856,"close":1008,"change":525,"percent_change":663,"volume":1046,"transactions":9,"vwap":1008},"2026-04-08",5.544,518200,{"date":1048,"open":695,"high":1049,"low":455,"close":433,"change":351,"percent_change":1050,"volume":1051,"transactions":9,"vwap":433},"2026-04-07",5.368,-3.15,934800,{"date":1053,"open":993,"high":1054,"low":856,"close":863,"change":670,"percent_change":1055,"volume":1056,"transactions":9,"vwap":863},"2026-04-06",5.58,-0.92,656400,{"date":1058,"open":425,"high":985,"low":425,"close":929,"change":1059,"percent_change":758,"volume":1060,"transactions":9,"vwap":929},"2026-04-02",0.12,597300,{"date":1062,"open":856,"high":1063,"low":1064,"close":481,"change":325,"percent_change":1065,"volume":1066,"transactions":9,"vwap":481},"2026-04-01",5.525,5.248,1.14,532100,{"date":1068,"open":489,"high":1069,"low":379,"close":498,"change":897,"percent_change":1070,"volume":1071,"transactions":9,"vwap":498},"2026-03-31",5.275,7.99,545400,{"date":1073,"open":409,"high":507,"low":387,"close":723,"change":436,"percent_change":238,"volume":1074,"transactions":9,"vwap":723},"2026-03-30",581100,{"date":1076,"open":455,"high":1077,"low":379,"close":489,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":489},"2026-03-27",5.206,-0.26,-4.98,453800,{"date":1082,"open":498,"high":702,"low":1083,"close":499,"change":585,"percent_change":1084,"volume":1085,"transactions":9,"vwap":499},"2026-03-26",5.185,-1.88,458400,{"date":1087,"open":1088,"high":1008,"low":498,"close":856,"change":132,"percent_change":1089,"volume":1071,"transactions":9,"vwap":856},"2026-03-25",5.28,1.72,{"date":1091,"open":507,"high":498,"low":708,"close":433,"change":315,"percent_change":1092,"volume":1093,"transactions":9,"vwap":433},"2026-03-24",2.15,582800,{"date":1095,"open":390,"high":1096,"low":389,"close":427,"change":757,"percent_change":1097,"volume":1098,"transactions":9,"vwap":427},"2026-03-23",5.165,1.99,709900,{"date":1100,"open":349,"high":490,"low":1101,"close":390,"change":500,"percent_change":1102,"volume":1103,"transactions":9,"vwap":390},"2026-03-20",4.755,3.29,7292800,{"date":1105,"open":1106,"high":650,"low":756,"close":880,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":880},"2026-03-19",4.7,0.08,1.67,1108600,{"date":1111,"open":358,"high":880,"low":756,"close":360,"change":909,"percent_change":1112,"volume":1113,"transactions":9,"vwap":360},"2026-03-18",-0.42,1208200,{"date":1115,"open":1116,"high":1117,"low":1106,"close":389,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":389},"2026-03-17",4.92,4.954,-0.16,-3.23,1554100,{"date":1122,"open":724,"high":677,"low":1123,"close":489,"change":779,"percent_change":1124,"volume":1125,"transactions":9,"vwap":489},"2026-03-16",4.905,-1.78,931800,{"date":1127,"open":993,"high":573,"low":1116,"close":724,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":724},"2026-03-13",-0.4,-7.34,1518900,{"date":1132,"open":834,"high":693,"low":871,"close":929,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":929},"2026-03-12",-0.2,-3.54,595100,{"date":1137,"open":702,"high":844,"low":573,"close":1138,"change":763,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-11",5.65,0.53,521200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":410,"percent_change":410,"volume":1147,"transactions":9,"vwap":1146},"2026-03-10",5.64,5.82,5.61,5.62,594000,{"date":1149,"open":499,"high":1150,"low":1096,"close":1146,"change":734,"percent_change":692,"volume":1151,"transactions":9,"vwap":1146},"2026-03-09",5.67,1037300,{"date":1153,"open":387,"high":871,"low":1154,"close":481,"change":117,"percent_change":1155,"volume":1156,"transactions":9,"vwap":481},"2026-03-06",4.83,7.03,969700,{"date":1158,"open":709,"high":427,"low":723,"close":1159,"change":491,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-05",4.98,-3.68,943000,{"date":1163,"open":1159,"high":425,"low":1116,"close":675,"change":298,"percent_change":278,"volume":1164,"transactions":9,"vwap":675},"2026-03-04",710800,{"date":1166,"open":723,"high":416,"low":890,"close":82,"change":670,"percent_change":1167,"volume":1168,"transactions":9,"vwap":82},"2026-03-03",-1,1028700,{"date":1170,"open":387,"high":709,"low":1171,"close":368,"change":297,"percent_change":168,"volume":1172,"transactions":9,"vwap":368},"2026-03-02",4.836,777100,{"date":1174,"open":82,"high":709,"low":367,"close":409,"change":410,"percent_change":410,"volume":1175,"transactions":9,"vwap":409},"2026-02-27",812700,{"date":1177,"open":416,"high":416,"low":367,"close":409,"change":687,"percent_change":1178,"volume":1179,"transactions":9,"vwap":409},"2026-02-26",-4.77,674700,{"date":1181,"open":709,"high":465,"low":709,"close":913,"change":718,"percent_change":1182,"volume":1183,"transactions":9,"vwap":913},"2026-02-25",2.75,542500,{"date":1185,"open":1116,"high":677,"low":1116,"close":709,"change":718,"percent_change":1186,"volume":1187,"transactions":9,"vwap":709},"2026-02-24",2.82,655500,{"date":1189,"open":368,"high":663,"low":379,"close":489,"change":247,"percent_change":89,"volume":1190,"transactions":9,"vwap":489},"2026-02-23",620300,{"date":1192,"open":472,"high":1193,"low":379,"close":368,"change":687,"percent_change":1194,"volume":1195,"transactions":9,"vwap":368},"2026-02-20",5.288,-4.76,689500,{"date":1197,"open":368,"high":498,"low":650,"close":472,"change":298,"percent_change":629,"volume":1198,"transactions":9,"vwap":472},"2026-02-19",587700,{"date":1200,"open":507,"high":443,"low":390,"close":490,"change":779,"percent_change":1201,"volume":1202,"transactions":9,"vwap":490},"2026-02-18",-1.76,408300,{"date":1204,"open":359,"high":455,"low":387,"close":427,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":427},"2026-02-17",0.19,3.85,578400,{"date":1209,"open":367,"high":724,"low":723,"close":379,"change":20,"percent_change":1210,"volume":1211,"transactions":9,"vwap":379},"2026-02-13",-0.6,477900,{"date":1213,"open":380,"high":1214,"low":397,"close":489,"change":779,"percent_change":1124,"volume":1215,"transactions":9,"vwap":489},"2026-02-12",5.145,479700,{"date":1217,"open":741,"high":709,"low":880,"close":724,"change":763,"percent_change":1218,"volume":1219,"transactions":9,"vwap":724},"2026-02-11",0.6,554900,{"date":1221,"open":1222,"high":913,"low":658,"close":390,"change":555,"percent_change":326,"volume":1223,"transactions":9,"vwap":390},"2026-02-10",4.97,965200,{"date":1225,"open":379,"high":1226,"low":553,"close":82,"change":289,"percent_change":885,"volume":1227,"transactions":9,"vwap":82},"2026-02-09",4.975,890700,{"date":1229,"open":254,"high":390,"low":750,"close":379,"change":885,"percent_change":1230,"volume":1231,"transactions":9,"vwap":379},"2026-02-06",9.07,1576400,{"date":1233,"open":756,"high":387,"low":304,"close":286,"change":370,"percent_change":967,"volume":1234,"transactions":9,"vwap":286},"2026-02-05",1269500,{"date":1236,"open":397,"high":397,"low":750,"close":348,"change":351,"percent_change":1237,"volume":1238,"transactions":9,"vwap":348},"2026-02-04",-3.46,1105500,{"date":1240,"open":1241,"high":390,"low":756,"close":650,"change":132,"percent_change":1242,"volume":1243,"transactions":9,"vwap":650},"2026-02-03",4.835,1.87,1195200,{"date":1245,"open":254,"high":658,"low":739,"close":358,"change":1205,"percent_change":187,"volume":1246,"transactions":9,"vwap":358},"2026-02-02",1116000,{"date":1248,"open":1154,"high":724,"low":254,"close":332,"change":90,"percent_change":1249,"volume":1250,"transactions":9,"vwap":332},"2026-01-30",-4.93,1046900,{"date":1252,"open":1159,"high":435,"low":1253,"close":890,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":890},"2026-01-29",4.815,-0.13,-2.6,892700,{"date":1258,"open":452,"high":452,"low":1222,"close":368,"change":258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":368},"2026-01-28",-4.4,1252300,{"date":1262,"open":675,"high":870,"low":507,"close":433,"change":297,"percent_change":1205,"volume":1263,"transactions":9,"vwap":433},"2026-01-27",967600,{"date":1265,"open":452,"high":871,"low":522,"close":499,"change":400,"percent_change":1266,"volume":1267,"transactions":9,"vwap":499},"2026-01-26",-2.61,1058300,{"date":1269,"open":870,"high":994,"low":507,"close":695,"change":289,"percent_change":1270,"volume":1271,"transactions":9,"vwap":695},"2026-01-23",0.37,1916100,{"date":1273,"open":397,"high":473,"low":649,"close":931,"change":54,"percent_change":1274,"volume":1275,"transactions":9,"vwap":931},"2026-01-22",10.1,2077400,{"date":1277,"open":664,"high":387,"low":750,"close":387,"change":555,"percent_change":1278,"volume":1279,"transactions":9,"vwap":387},"2026-01-21",1.46,1611100,{"date":1281,"open":265,"high":82,"low":1282,"close":360,"change":168,"percent_change":629,"volume":1283,"transactions":9,"vwap":360},"2026-01-20",4.35,1753000,{"date":1285,"open":254,"high":358,"low":277,"close":1286,"change":729,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-16",4.58,-1.29,1572900,{"date":1290,"open":285,"high":348,"low":257,"close":552,"change":1291,"percent_change":348,"volume":1292,"transactions":9,"vwap":552},"2026-01-15",0.21,2403800,{"date":1294,"open":571,"high":739,"low":1295,"close":630,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":630},"2026-01-14",4.161,0.295,7.13,2259900,{"date":1300,"open":206,"high":623,"low":16,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-13",4.135,-0.085,-2.01,2567400,{"date":1306,"open":750,"high":268,"low":1307,"close":571,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":571},"2026-01-12",4.15,-0.435,-9.34,4418100,{"date":1312,"open":745,"high":1116,"low":245,"close":1313,"change":1314,"percent_change":199,"volume":1315,"transactions":9,"vwap":1313},"2026-01-09",4.655,-0.075,4934800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":523,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":523},"2026-01-08",5.87,6.08,4.56,-3.6,-43.22,17566400,{"date":1325,"open":1326,"high":25,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-07",6.82,6.77,8.33,1.61,23.96,7877600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":315,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-06",6.68,6.75,6.38,6.72,1.66,1681500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":565,"percent_change":925,"volume":1346,"transactions":9,"vwap":1345},"2026-01-05",6.78,6.83,6.26,6.61,1454500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":189,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-02",6.6,6.715,6.46,6.62,0.61,927500,{"date":1356,"open":1357,"high":1337,"low":1358,"close":1359,"change":925,"percent_change":864,"volume":1360,"transactions":9,"vwap":1359},"2025-12-31",6.66,6.48,6.58,1168400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":555,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-30",6.67,6.98,6.56,6.73,1.05,1433800,{"date":1370,"open":1371,"high":1327,"low":1372,"close":1357,"change":237,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1357},"2025-12-29",6.69,6.485,-1.04,1103300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1366,"change":436,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1366},"2025-12-26",6.835,6.87,6.57,-1.17,1300700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1379,"volume":1389,"transactions":9,"vwap":1387},"2025-12-24",6.5,6.97,6.2,6.81,0.42,1464800,{"date":1391,"open":483,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-12-23",6.71,5.93,6.39,0.48,8.12,2486700,{"date":1399,"open":834,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":750,"volume":1404,"transactions":9,"vwap":1402},"2025-12-22",5.975,5.462,5.91,0.26,1474900,{"date":1406,"open":1000,"high":1393,"low":1054,"close":1138,"change":909,"percent_change":651,"volume":1407,"transactions":9,"vwap":1138},"2025-12-19",6182100,{"date":1409,"open":702,"high":1410,"low":702,"close":1150,"change":269,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1150},"2025-12-18",5.95,3.09,1146000,{"date":1414,"open":1415,"high":1416,"low":929,"close":1008,"change":90,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1008},"2025-12-17",5.72,5.79,-4.18,1229000,{"date":1420,"open":1421,"high":1422,"low":1146,"close":1421,"change":247,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-16",5.74,5.948,-0.69,766000,{"date":1426,"open":1427,"high":1427,"low":1006,"close":1428,"change":333,"percent_change":1249,"volume":1429,"transactions":9,"vwap":1428},"2025-12-15",6.19,5.78,1243700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1319,"change":456,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1319},"2025-12-12",6.21,6.41,6.07,-1.94,550800,{"date":1438,"open":735,"high":1439,"low":1440,"close":1386,"change":189,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1386},"2025-12-11",6.54,6.03,0.65,822600,{"date":1444,"open":1432,"high":1432,"low":1393,"close":1445,"change":436,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-10",6.16,-1.28,994000,{"date":1449,"open":1351,"high":1450,"low":1386,"close":1451,"change":966,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-09",6.579,6.24,-4.29,663000,{"date":1455,"open":1456,"high":1457,"low":1336,"close":1458,"change":1059,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-08",6.4,6.725,6.52,1.88,799500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1456,"change":891,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2025-12-05",6.63,6.705,6.35,-4.33,742100,{"date":1469,"open":1470,"high":1471,"low":1349,"close":1371,"change":670,"percent_change":21,"volume":1472,"transactions":9,"vwap":1371},"2025-12-04",6.76,6.806,589600,{"date":1474,"open":1392,"high":1342,"low":1475,"close":1476,"change":445,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-03",6.423,6.74,0.75,585500,{"date":1480,"open":1481,"high":1482,"low":1371,"close":1371,"change":1128,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1371},"2025-12-02",7.06,7.205,-5.64,836900,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-01",7.58,6.94,7.09,-0.57,-7.44,848000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-28",7.41,7.76,7.37,7.66,0.15,2,682700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":555,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-26",7.47,7.53,7.324,7.51,0.94,496500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":670,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-25",7.5,7.62,7.21,7.44,-0.67,493400,{"date":1519,"open":1520,"high":774,"low":1521,"close":1522,"change":1205,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-24",7.35,7.2,7.49,2.6,1205100,{"date":1526,"open":1527,"high":1528,"low":1352,"close":1529,"change":773,"percent_change":630,"volume":1530,"transactions":9,"vwap":1529},"2025-11-21",6.95,7.45,7.3,1044100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1009,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-20",7.31,7.42,6.955,6.99,-2.51,941100,{"date":1540,"open":1541,"high":1512,"low":1155,"close":1542,"change":289,"percent_change":939,"volume":1543,"transactions":9,"vwap":1542},"2025-11-19",7.08,7.17,777700,{"date":1545,"open":1378,"high":1546,"low":1357,"close":1547,"change":306,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-18",7.28,7.15,3.32,1267300,{"date":1551,"open":1394,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-17",7.045,6.281,6.92,0.57,8.98,1087300,{"date":1559,"open":1386,"high":1357,"low":1560,"close":1465,"change":585,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1465},"2025-11-14",6,-1.55,1305800,{"date":1564,"open":1326,"high":1565,"low":1566,"close":1567,"change":351,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-13",7.57,6.318,6.45,-2.57,3303100,{"date":1571,"open":1343,"high":1572,"low":1573,"close":1352,"change":456,"percent_change":1124,"volume":1574,"transactions":9,"vwap":1352},"2025-11-12",6.949,6.472,810800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1476,"change":351,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1476},"2025-11-11",6.86,6.932,6.53,-2.46,1385000,{"date":1583,"open":1584,"high":1547,"low":1352,"close":1585,"change":289,"percent_change":734,"volume":1586,"transactions":9,"vwap":1585},"2025-11-10",7,6.91,1499000,{"date":1588,"open":1384,"high":1527,"low":1589,"close":869,"change":525,"percent_change":609,"volume":1590,"transactions":9,"vwap":869},"2025-11-07",5.98,2032100,{"date":1592,"open":1593,"high":1594,"low":1344,"close":1352,"change":1291,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1352},"2025-11-06",6.44,6.8,3.28,1187100,{"date":1598,"open":1336,"high":1359,"low":1599,"close":1433,"change":763,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1433},"2025-11-05",6.27,0.47,684500,{"date":1603,"open":1432,"high":1366,"low":978,"close":1336,"change":1009,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1336},"2025-11-04",-2.74,1028300,{"date":1607,"open":1335,"high":1547,"low":1608,"close":1365,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1365},"2025-11-03",6.51,-0.31,-4.51,1223900,{"date":1613,"open":1614,"high":1615,"low":1384,"close":1378,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1378},"2025-10-31",6.55,7.05,0.46,7.18,1738300,{"date":1620,"open":1621,"high":1334,"low":1622,"close":1433,"change":500,"percent_change":516,"volume":1223,"transactions":9,"vwap":1433},"2025-10-30",6.12,6.1,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":90,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-29",6.59,6.18,6.25,-3.7,751700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1205,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-28",6.34,6.545,6.133,6.49,3.02,939000,{"date":1639,"open":963,"high":1593,"low":1640,"close":1641,"change":1403,"percent_change":599,"volume":1642,"transactions":9,"vwap":1641},"2025-10-27",5.92,6.3,1112200,{"date":1644,"open":1421,"high":1427,"low":1138,"close":963,"change":885,"percent_change":1546,"volume":1645,"transactions":9,"vwap":963},"2025-10-24",1079800,{"date":1647,"open":695,"high":1150,"low":856,"close":526,"change":939,"percent_change":433,"volume":1648,"transactions":9,"vwap":526},"2025-10-23",875300,{"date":1650,"open":1428,"high":1651,"low":433,"close":453,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":453},"2025-10-22",5.84,-0.5,-8.55,1433500,{"date":1656,"open":994,"high":986,"low":929,"close":1031,"change":981,"percent_change":322,"volume":1657,"transactions":9,"vwap":1031},"2025-10-21",1084200,{"date":1659,"open":1054,"high":1660,"low":1036,"close":1145,"change":763,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1145},"2025-10-20",5.8,0.54,1000900,{"date":1664,"open":702,"high":1138,"low":1665,"close":1054,"change":189,"percent_change":112,"volume":1666,"transactions":9,"vwap":1054},"2025-10-17",5.355,1276600,{"date":1668,"open":1622,"high":1599,"low":573,"close":991,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":991},"2025-10-16",-0.62,-10.06,1649500,{"date":1673,"open":1589,"high":1674,"low":1675,"close":1445,"change":168,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1445},"2025-10-15",6.32,5.805,3.36,1621600,{"date":1679,"open":1319,"high":1680,"low":1640,"close":483,"change":1009,"percent_change":659,"volume":1681,"transactions":9,"vwap":483},"2025-10-14",6.37,1129600,{"date":1683,"open":1684,"high":1386,"low":1685,"close":1686,"change":297,"percent_change":500,"volume":1687,"transactions":9,"vwap":1686},"2025-10-13",6.11,5.81,6.14,1793100,{"date":1689,"open":1599,"high":1690,"low":1440,"close":980,"change":226,"percent_change":1201,"volume":1691,"transactions":9,"vwap":980},"2025-10-10",6.42,1853100,{"date":1693,"open":1694,"high":1695,"low":1445,"close":1451,"change":1078,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1451},"2025-10-09",6.64,6.65,-4,1550600,{"date":1699,"open":1451,"high":1439,"low":1700,"close":1384,"change":897,"percent_change":1336,"volume":1701,"transactions":9,"vwap":1384},"2025-10-08",6.126,2299600,{"date":1703,"open":1704,"high":1635,"low":1705,"close":1684,"change":351,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1684},"2025-10-07",6.47,6.06,-2.71,1757400,{"date":1709,"open":1686,"high":1349,"low":1319,"close":1021,"change":306,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1021},"2025-10-06",3.8,2272600,{"date":1713,"open":1349,"high":1527,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-03",6.02,6.05,-0.48,-7.35,3545400,{"date":1720,"open":1694,"high":1536,"low":1351,"close":1579,"change":269,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1579},"2025-10-02",2.67,2936000,{"date":1724,"open":1385,"high":1615,"low":1641,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-01",6.36,-0.64,-9.14,3701800,{"date":1730,"open":1488,"high":1731,"low":1725,"close":1584,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1584},"2025-09-30",7.125,0.25,3.7,3609000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1335,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1335},"2025-09-29",8.03,8.05,6.415,-1.33,-16.46,6085200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1107,"percent_change":47,"volume":1749,"transactions":9,"vwap":1748},"2025-09-26",8.18,8.29,7.52,8.08,6008900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-25",9.59,9.6,7.25,8,-1.23,-13.33,21027000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1528,"volume":1766,"transactions":9,"vwap":1764},"2025-09-24",8.64,9.477,8.61,9.23,0.64,7945500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":400,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-23",9.4,9.65,8.4,8.59,-1.6,1951300,{"date":1776,"open":1777,"high":178,"low":1778,"close":1779,"change":958,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-22",9.25,8.7,8.73,-5.72,1418000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1732,"percent_change":719,"volume":1788,"transactions":9,"vwap":1787},"2025-09-19",9.16,9.34,8.9,9.26,578100,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1508,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-18",8.16,9.05,9.01,11.65,529800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":90,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-17",8.2,8.5,7.98,8.07,-2.89,510000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":290,"percent_change":1006,"volume":1810,"transactions":9,"vwap":1809},"2025-09-16",8.11,8.71,7.94,8.31,596300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-15",8.62,8.849,7.82,7.86,-0.63,-7.42,704300,{"date":1821,"open":1801,"high":1772,"low":1822,"close":1823,"change":939,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-12",7.97,8.49,3.41,858600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":555,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-11",7.67,8.45,7.65,8.21,0.86,930900,{"date":1835,"open":1070,"high":1836,"low":1512,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-10",9.37,8.14,1.09,15.46,3329700,{"date":1842,"open":1560,"high":1843,"low":1844,"close":1615,"change":179,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1615},"2025-09-09",7.16,5.97,18.49,1667500,{"date":1848,"open":702,"high":1715,"low":1849,"close":1410,"change":539,"percent_change":1070,"volume":1850,"transactions":9,"vwap":1410},"2025-09-08",5.465,837400,{"date":1852,"open":1853,"high":1854,"low":675,"close":930,"change":445,"percent_change":1855,"volume":1147,"transactions":9,"vwap":930},"2025-09-05",5.48,5.618,0.92,{"date":1857,"open":993,"high":702,"low":1858,"close":850,"change":132,"percent_change":1859,"volume":1860,"transactions":9,"vwap":850},"2025-09-04",5.305,1.68,451800,{"date":1862,"open":1318,"high":1863,"low":1096,"close":473,"change":1669,"percent_change":1864,"volume":1865,"transactions":9,"vwap":473},"2025-09-03",5.882,-10.35,850700,{"date":1867,"open":1143,"high":1465,"low":1054,"close":868,"change":981,"percent_change":195,"volume":1868,"transactions":9,"vwap":868},"2025-09-02",879500,{"date":1870,"open":1146,"high":956,"low":993,"close":1013,"change":1499,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1013},"2025-08-29",2.68,376300,{"date":1874,"open":709,"high":1875,"low":724,"close":1876,"change":885,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-28",5.653,5.6,7.9,639300,{"date":1880,"open":1013,"high":1626,"low":1881,"close":425,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":425},"2025-08-27",5.13,-0.73,-12.33,841000,{"date":1886,"open":1560,"high":1686,"low":1428,"close":1640,"change":20,"percent_change":1652,"volume":1887,"transactions":9,"vwap":1640},"2025-08-26",647100,{"date":1889,"open":1890,"high":980,"low":1106,"close":1410,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1410},"2025-08-25",4.79,1.06,21.68,2620400,{"date":1895,"open":745,"high":1159,"low":1896,"close":658,"change":1403,"percent_change":1146,"volume":1897,"transactions":9,"vwap":658},"2025-08-22",4.502,1268800,{"date":1899,"open":1900,"high":1106,"low":1733,"close":332,"change":725,"percent_change":1901,"volume":1902,"transactions":9,"vwap":332},"2025-08-21",3.71,34.99,6459700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1107,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-20",3.35,3.46,3.25,3.43,2.39,165700,{"date":1912,"open":1913,"high":1914,"low":1548,"close":1905,"change":925,"percent_change":1452,"volume":1915,"transactions":9,"vwap":1905},"2025-08-19",3.58,3.649,258900,{"date":1917,"open":1710,"high":1918,"low":1919,"close":1920,"change":1078,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-18",3.95,3.45,3.5,-6.91,606400,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":112,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-15",3,3.81,3.76,23.68,843600,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1009,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-14",3.18,2.9,3.04,-5.59,596200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1939,"change":20,"percent_change":1055,"volume":1942,"transactions":9,"vwap":1939},"2025-08-13",3.22,3.285,3.101,213000,{"date":1944,"open":1945,"high":1907,"low":1946,"close":1907,"change":189,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1907},"2025-08-12",3.24,3.035,1.25,447100,{"date":1950,"open":1907,"high":1951,"low":1952,"close":1952,"change":247,"percent_change":1756,"volume":1953,"transactions":9,"vwap":1952},"2025-08-11",3.425,3.21,298100,{"date":1955,"open":1956,"high":1957,"low":1945,"close":1907,"change":1078,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1907},"2025-08-08",3.52,3.527,-7.41,347200,{"date":1961,"open":1956,"high":1962,"low":1824,"close":391,"change":565,"percent_change":966,"volume":1963,"transactions":9,"vwap":391},"2025-08-07",3.57,199100,{"date":1965,"open":1966,"high":1967,"low":1824,"close":1956,"change":670,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1956},"2025-08-06",3.6,3.618,-1.4,130000,{"date":1971,"open":1972,"high":1913,"low":1973,"close":1962,"change":718,"percent_change":609,"volume":1974,"transactions":9,"vwap":1962},"2025-08-05",3.38,3.37,228900,{"date":1976,"open":872,"high":1919,"low":1907,"close":1908,"change":325,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1908},"2025-08-04",1.78,267000,{"date":1980,"open":1981,"high":1982,"low":1595,"close":1973,"change":237,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1973},"2025-08-01",3.3,3.516,-2.03,271400,{"date":1986,"open":1987,"high":1988,"low":1908,"close":1989,"change":491,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-31",3.61,3.67,3.44,-5.23,260200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":670,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-30",3.66,3.74,3.42,3.63,-1.36,232600,{"date":2001,"open":803,"high":803,"low":1987,"close":2002,"change":258,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-29",3.68,-5.88,520800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":925,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-28",4,4.035,3.75,3.91,-3.69,405600,{"date":2014,"open":2015,"high":771,"low":643,"close":584,"change":325,"percent_change":2016,"volume":2017,"transactions":9,"vwap":584},"2025-07-25",4.05,1.5,211800,{"date":2019,"open":18,"high":224,"low":2007,"close":2007,"change":585,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2007},"2025-07-24",-2.44,393000,{"date":2023,"open":322,"high":2024,"low":609,"close":187,"change":456,"percent_change":2025,"volume":2026,"transactions":9,"vwap":187},"2025-07-23",4.689,-2.84,979100,{"date":2028,"open":314,"high":314,"low":1918,"close":571,"change":909,"percent_change":2029,"volume":2030,"transactions":9,"vwap":571},"2025-07-22",-0.47,360400,{"date":2032,"open":206,"high":1282,"low":2033,"close":314,"change":315,"percent_change":881,"volume":2034,"transactions":9,"vwap":314},"2025-07-21",4.042,477600,{"date":2036,"open":312,"high":312,"low":609,"close":217,"change":351,"percent_change":2037,"volume":2038,"transactions":9,"vwap":217},"2025-07-18",-3.95,317200,{"date":2040,"open":196,"high":593,"low":1918,"close":599,"change":987,"percent_change":1772,"volume":2041,"transactions":9,"vwap":599},"2025-07-17",686500,{"date":2043,"open":2044,"high":195,"low":2045,"close":643,"change":370,"percent_change":2046,"volume":2047,"transactions":9,"vwap":643},"2025-07-16",4.075,3.82,-5.26,634800,{"date":2049,"open":778,"high":599,"low":788,"close":771,"change":297,"percent_change":981,"volume":2050,"transactions":9,"vwap":771},"2025-07-15",572600,{"date":2052,"open":293,"high":276,"low":1918,"close":195,"change":687,"percent_change":2053,"volume":2054,"transactions":9,"vwap":195},"2025-07-14",-5.66,1056000,{"date":2056,"open":322,"high":751,"low":804,"close":622,"change":132,"percent_change":2057,"volume":2058,"transactions":9,"vwap":622},"2025-07-11",2.08,806400,{"date":2060,"open":739,"high":2061,"low":771,"close":312,"change":456,"percent_change":2062,"volume":2063,"transactions":9,"vwap":312},"2025-07-10",4.59,-2.7,904800,{"date":2065,"open":584,"high":750,"low":196,"close":267,"change":290,"percent_change":2066,"volume":2067,"transactions":9,"vwap":267},"2025-07-09",11.25,1989900,{"date":2069,"open":2070,"high":1307,"low":2071,"close":2007,"change":670,"percent_change":1756,"volume":2072,"transactions":9,"vwap":2007},"2025-07-08",4.115,3.921,752300,{"date":2074,"open":1920,"high":195,"low":1908,"close":2015,"change":1218,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2015},"2025-07-07",17.39,2075700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1919,"change":400,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1919},"2025-07-03",3.69,3.72,3.31,-3.9,908500,{"date":2085,"open":1906,"high":2079,"low":1919,"close":2086,"change":1499,"percent_change":233,"volume":2087,"transactions":9,"vwap":2086},"2025-07-02",3.59,708100,{"date":2089,"open":1548,"high":2090,"low":1939,"close":1989,"change":555,"percent_change":2057,"volume":2091,"transactions":9,"vwap":1989},"2025-07-01",3.565,827400,{"date":2093,"open":1962,"high":1997,"low":2094,"close":1973,"change":1118,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1973},"2025-06-30",3.2,-4.53,1029900,{"date":2098,"open":1939,"high":2099,"low":2100,"close":2101,"change":987,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-27",3.873,3.14,3.53,10.66,2758500,{"date":2105,"open":1411,"high":2094,"low":2106,"close":2107,"change":269,"percent_change":526,"volume":2108,"transactions":9,"vwap":2107},"2025-06-26",2.92,3.19,1252000,{"date":2110,"open":2111,"high":1945,"low":2112,"close":1636,"change":1107,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1636},"2025-06-25",2.88,2.87,2.72,2295400,{"date":2116,"open":2117,"high":1925,"low":944,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-24",2.55,2.94,0.5,20.49,1997000,{"date":2123,"open":2124,"high":2117,"low":2125,"close":2126,"change":456,"percent_change":815,"volume":2127,"transactions":9,"vwap":2126},"2025-06-23",2.52,2.29,2.44,1398900,{"date":2129,"open":2130,"high":1411,"low":2131,"close":516,"change":814,"percent_change":2132,"volume":2133,"transactions":9,"vwap":516},"2025-06-20",2.955,2.4,-7.58,4730200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":719,"change":466,"percent_change":2139,"volume":2140,"transactions":9,"vwap":719},"2025-06-18",2.07,2.97,2.06,52.2,13723600,{"date":2142,"open":516,"high":2143,"low":1338,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-17",2.599,1.82,-0.55,-23.21,22550500,{"date":2149,"open":2150,"high":2131,"low":2150,"close":2151,"change":1600,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-16",2.1,2.37,24.74,1640700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":729,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-13",1.96,2.02,1.86,1.9,-3.06,176800,{"date":2163,"open":2150,"high":2150,"low":2164,"close":2156,"change":1118,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2156},"2025-06-12",1.91,-7.55,296400,{"date":2168,"open":2169,"high":2169,"low":1500,"close":83,"change":670,"percent_change":2170,"volume":2171,"transactions":9,"vwap":83},"2025-06-11",2.16,-2.3,326100,{"date":2173,"open":2174,"high":2175,"low":83,"close":2176,"change":410,"percent_change":410,"volume":2177,"transactions":9,"vwap":2176},"2025-06-10",2.2,2.24,2.17,291500,{"date":2179,"open":97,"high":2180,"low":2138,"close":2176,"change":189,"percent_change":1459,"volume":2030,"transactions":9,"vwap":2176},"2025-06-09",2.23,{"date":2182,"open":2157,"high":2183,"low":2184,"close":2185,"change":1107,"percent_change":28,"volume":2186,"transactions":9,"vwap":2185},"2025-06-06",2.405,2.014,2.13,748100,{"date":2188,"open":2189,"high":2190,"low":2159,"close":2191,"change":132,"percent_change":2061,"volume":2192,"transactions":9,"vwap":2191},"2025-06-05",2.01,2.065,2.05,376900,{"date":2194,"open":1500,"high":1500,"low":2158,"close":2156,"change":410,"percent_change":410,"volume":2195,"transactions":9,"vwap":2156},"2025-06-04",185000,{"date":2197,"open":2198,"high":2157,"low":2199,"close":2156,"change":132,"percent_change":349,"volume":2200,"transactions":9,"vwap":2156},"2025-06-03",1.85,1.8,437400,{"date":2202,"open":789,"high":2203,"low":1859,"close":1242,"change":500,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1242},"2025-06-02",1.89,9.36,255200,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":938,"percent_change":163,"volume":2211,"transactions":9,"vwap":2210},"2025-05-30",1.73,1.63,1.71,130400,{"date":2213,"open":2144,"high":2198,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-29",1.58,1.695,-0.105,-5.83,294300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2199,"change":500,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2199},"2025-05-28",1.69,1.84,1.62,9.76,299200,{"date":2227,"open":2228,"high":1108,"low":2228,"close":2229,"change":757,"percent_change":1635,"volume":2230,"transactions":9,"vwap":2229},"2025-05-27",1.56,1.64,130800,{"date":2232,"open":2233,"high":2214,"low":2234,"close":2235,"change":132,"percent_change":1432,"volume":2236,"transactions":9,"vwap":2235},"2025-05-23",1.45,1.42,1.54,227500,{"date":2238,"open":2016,"high":2239,"low":2240,"close":2233,"change":20,"percent_change":1983,"volume":2241,"transactions":9,"vwap":2233},"2025-05-22",1.511,1.4,117600,{"date":2243,"open":2235,"high":2235,"low":2244,"close":2245,"change":779,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-21",1.44,1.48,-5.73,192100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":445,"percent_change":1102,"volume":2253,"transactions":9,"vwap":2251},"2025-05-20",1.55,1.57,1.481,204900,{"date":2255,"open":2233,"high":2256,"low":2257,"close":2258,"change":1107,"percent_change":700,"volume":2259,"transactions":9,"vwap":2258},"2025-05-19",1.65,1.43,1.52,342500,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2244,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2244},"2025-05-16",1.29,1.528,0.155,12.06,631700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2270},"2025-05-15",1.27,1.285,1.24,0.025,1.98,92500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2277,"change":909,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2277},"2025-05-14",1.26,1.305,1.22,-1.56,149200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":132,"percent_change":774,"volume":2287,"transactions":9,"vwap":2285},"2025-05-13",1.21,1.28,1.175,290900,{"date":2289,"open":151,"high":2279,"low":179,"close":61,"change":445,"percent_change":564,"volume":2290,"transactions":9,"vwap":61},"2025-05-12",369500,{"date":2292,"open":725,"high":859,"low":2293,"close":1065,"change":670,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1065},"2025-05-09",1.11,-4.2,223600,{"date":2297,"open":2298,"high":2279,"low":546,"close":61,"change":132,"percent_change":1745,"volume":2299,"transactions":9,"vwap":61},"2025-05-08",1.13,355900,{"date":2301,"open":2271,"high":2302,"low":179,"close":179,"change":779,"percent_change":2303,"volume":2304,"transactions":9,"vwap":179},"2025-05-07",1.241,-7.56,322400,{"date":2306,"open":2269,"high":2307,"low":61,"close":61,"change":729,"percent_change":2308,"volume":2309,"transactions":9,"vwap":61},"2025-05-06",1.3,-4.8,193200,{"date":2311,"open":1947,"high":2312,"low":859,"close":1947,"change":297,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1947},"2025-05-05",1.251,0.81,134900,{"date":2316,"open":752,"high":752,"low":2284,"close":2271,"change":670,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2271},"2025-05-02",-3.88,189000,{"date":2320,"open":859,"high":2307,"low":2284,"close":2262,"change":757,"percent_change":1771,"volume":2321,"transactions":9,"vwap":2262},"2025-05-01",256300,{"date":2323,"open":2244,"high":2324,"low":151,"close":61,"change":966,"percent_change":2325,"volume":2326,"transactions":9,"vwap":61},"2025-04-30",1.47,-19.05,707000,{"date":2328,"open":2233,"high":2016,"low":2257,"close":2324,"change":289,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2324},"2025-04-29",1.38,84500,{"date":2332,"open":2233,"high":2333,"low":326,"close":2233,"change":410,"percent_change":410,"volume":2334,"transactions":9,"vwap":2233},"2025-04-28",1.51,91200,{"date":2336,"open":2324,"high":2337,"low":2257,"close":2233,"change":565,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2233},"2025-04-25",1.49,-0.68,47100,{"date":2341,"open":2257,"high":2342,"low":2234,"close":1278,"change":445,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1278},"2025-04-24",1.485,3.55,77200,{"date":183,"open":2240,"high":2233,"low":2240,"close":326,"change":297,"percent_change":845,"volume":2346,"transactions":9,"vwap":326},54400]