[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LWLG":3,"homepage-market-summary":27,"stock-historical-LWLG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"LWLG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Lightwave Logic, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},5.44,5.02,5.56,4.98,5,0.44,8.8,4189097.537097,26484,5.358,20.3,0.25999999,452663.6043309284,25.8,5126,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},18.71,0.81999999,3332502,1216363335.800339,555.42,"2025-04-21",[181,182,191,201,211,220,229,239,248,259,270,279,289,300,311,320,329,337,348,357,367,377,386,395,405,414,423,433,443,453,463,474,485,496,506,517,528,539,548,558,568,579,588,598,608,617,627,636,643,651,662,671,682,690,696,705,714,722,728,737,742,750,758,764,773,782,790,799,806,815,824,832,840,848,856,864,871,879,887,894,903,911,920,928,937,946,953,960,968,975,983,992,999,1006,1013,1021,1029,1036,1044,1051,1059,1068,1077,1086,1093,1102,1111,1120,1128,1135,1144,1151,1159,1166,1173,1182,1188,1194,1201,1207,1214,1222,1229,1235,1242,1250,1258,1264,1268,1274,1280,1286,1293,1298,1303,1308,1316,1321,1327,1332,1338,1344,1352,1360,1365,1373,1380,1385,1390,1396,1401,1407,1414,1419,1426,1435,1443,1450,1456,1463,1468,1474,1479,1486,1491,1499,1506,1513,1518,1524,1530,1536,1541,1548,1554,1560,1565,1570,1577,1582,1587,1594,1598,1605,1609,1614,1619,1627,1632,1638,1645,1651,1655,1661,1666,1672,1677,1683,1689,1694,1701,1705,1711,1718,1723,1727,1732,1736,1741,1745,1749,1753,1758,1762,1767,1770,1775,1780,1784,1789,1793,1800,1803,1807,1814,1818,1824,1829,1833,1838,1842,1848,1854,1858,1862,1868,1871,1876,1881,1886,1889,1895,1901,1904,1907,1912,1917,1922,1926,1931,1935,1940,1943,1947,1951,1956,1960,1964,1969,1972,1977,1983,1987,1990,1994,1998,2002,2007,2010,2014,2018,2022,2027,2030,2033,2036,2039,2046,2053,2061,2067,2074,2080,2084,2087,2093,2098,2104,2108,2112,2115,2118,2122,2125,2130,2134,2140,2146,2152,2160,2166,2172,2178,2183,2191,2198,2203,2211,2215,2221,2228,2233,2236,2241,2245,2248,2253,2257,2263,2267,2270,2274,2277,2281,2284,2287,2290,2294,2298,2302,2308,2312,2317,2322,2327,2334,2339,2345,2350,2355,2358,2363,2367,2371,2376,2381,2385,2389,2393,2397,2400,2403,2409,2414,2420,2425,2429,2434,2438,2442,2445,2448,2451,2454,2457],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":15,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",5.16,5.2,-0.17,-3.29,2506570.033275,17234,5.0439,{"date":192,"open":193,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",5.07,5.25,5.17,0.17,3.4,5614710.658652,26249,5.1635,{"date":202,"open":203,"high":204,"low":205,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",5.21,5.26,4.94,-0.31,-5.84,2934144.081613,19918,5.0297,{"date":212,"open":213,"high":214,"low":194,"close":215,"change":163,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",5.37,5.515,5.31,0.57,2683595.322517,18351,5.3528,{"date":221,"open":222,"high":215,"low":223,"close":224,"change":225,"percent_change":35,"volume":226,"transactions":227,"vwap":228},"2026-09-24",5.09,5.045,5.28,0.01,2282157.416028,17134,5.2062,{"date":230,"open":231,"high":232,"low":204,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",5.49,5.55,5.27,-0.25,-4.53,2191962.536685,17735,5.3458,{"date":240,"open":241,"high":242,"low":215,"close":243,"change":50,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",5.41,5.59,5.52,0.73,3027441.447863,21933,5.5037,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",5.33,5.64,5.285,5.48,0.38,7.45,3133868.981137,22248,5.4977,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",5.05,5.11,4.945,5.1,0.08,1.59,3867270.546991,15386,5.0658,{"date":271,"open":272,"high":273,"low":274,"close":13,"change":35,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",5.06,5.23,4.975,3.93,3090551.698363,20490,5.0818,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":196,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",4.78,4.84,4.615,4.83,3.65,2241299.349302,18403,4.7697,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",4.75,4.8506,4.62,4.66,-0.13,-2.71,2144847.719781,18532,4.684,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",4.89,4.9999,4.77,4.79,-0.44,-8.41,3109700.153911,19277,4.8613,{"date":312,"open":313,"high":314,"low":195,"close":273,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5.255,5.309,0.07,1.36,1597211.644345,14870,5.24,{"date":321,"open":322,"high":323,"low":322,"close":184,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.08,5.345,-0.11,-2.09,1996029.462736,16540,5.1952,{"date":330,"open":331,"high":332,"low":194,"close":233,"change":118,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",5.532,5.63,-5.89,1844244.804795,14979,5.3725,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",5.425,5.7,5.295,5.6,0.25,4.67,2815419.920218,22730,5.5713,{"date":349,"open":319,"high":350,"low":195,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",5.4199,5.35,0.23,4.49,2672064.850031,21620,5.3065,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":315,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",5.04,5.225,4.9408,5.12,1.39,2629878.250695,19227,5.0876,{"date":368,"open":369,"high":370,"low":371,"close":261,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",5.18,5.2391,5.01,-0.08,-1.56,2942114.506176,21357,5.0698,{"date":378,"open":379,"high":379,"low":322,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",5.325,5.13,-0.3,-5.52,2631499.347095,18625,5.146,{"date":387,"open":231,"high":342,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",5.3,5.43,-0.06,-1.09,2873402.456415,23024,5.3999,{"date":396,"open":397,"high":398,"low":399,"close":231,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",5.83,5.85,5.47,-0.38,-6.47,2296771.641448,20321,5.5839,{"date":406,"open":407,"high":408,"low":398,"close":409,"change":50,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",6.06,6.13,5.87,0.69,1924078.042397,18489,5.9523,{"date":415,"open":416,"high":417,"low":418,"close":397,"change":324,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",5.89,6.105,5.795,-1.85,2288310.830286,18097,5.8816,{"date":424,"open":425,"high":426,"low":398,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",5.99,6.02,5.94,0.13,2.24,1723010.4198,18869,5.9407,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":400,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",6,6.1,5.75,5.81,-6.14,1963922.765027,20539,5.8277,{"date":444,"open":445,"high":446,"low":447,"close":445,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",6.19,6.32,6.0402,0.09,1.48,1777691.862273,19354,6.1879,{"date":454,"open":455,"high":456,"low":457,"close":436,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",6.175,6.1932,5.93,-0.14,-2.24,2764532.713981,25966,6.0471,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",6.5,6.7,6.135,6.24,-0.4,-6.02,3181601.53447,26431,6.2883,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",7.005,7.13,6.55,6.64,-0.78,-10.51,3657221.622151,29639,6.7534,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",7.435,7.68,7.15,7.42,-0.15,-1.98,2705754.198984,26401,7.5071,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",7.35,7.8,7.57,0.28,3.84,2624289.823105,38216,7.5857,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",7.89,8.1,7.25,7.29,-0.72,-8.99,3233667.088315,31270,7.6623,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",8.02,8.24,7.58,8.01,0.45,5.95,3592838.871395,34734,8.0298,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",7.88,8.22,7.39,7.56,-0.05,-0.66,3302701.272002,36586,7.6783,{"date":540,"open":509,"high":541,"low":521,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",8.32,7.61,-0.5,-6.17,3351377.792831,39001,7.791,{"date":549,"open":550,"high":531,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",7.85,7.77,8.11,0.52,6.85,2916365.536113,37094,8.0307,{"date":559,"open":560,"high":561,"low":476,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",7.07,7.9279,7.59,0.32,4.4,2552796.345057,27008,7.6113,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",7.71,7.9397,7.255,7.27,-0.68,-8.55,3043875.933755,32057,7.5646,{"date":580,"open":581,"high":509,"low":542,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",7.93,7.95,1.13,16.57,5850453.938672,50333,7.8418,{"date":589,"open":590,"high":554,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",6.21,6.07,6.82,0.36,5.57,2801766.147435,29046,6.6879,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":168,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",6.3,6.57,6.11,6.46,6.95,4234036.938508,40360,6.3769,{"date":609,"open":397,"high":417,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",5.725,6.04,0.695,13,2767929.263837,24604,5.9394,{"date":618,"open":619,"high":620,"low":621,"close":323,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",5.78,5.86,5.32,-0.415,-7.2,2551009.759213,24401,5.5205,{"date":628,"open":397,"high":397,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",5.3405,5.76,-0.37,-6.04,3269582.387147,27751,5.6216,{"date":637,"open":591,"high":638,"low":340,"close":408,"change":265,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",6.25,1.32,2419632.452844,20669,5.9526,{"date":644,"open":479,"high":479,"low":611,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",6.05,-0.63,-9.43,2806916.57914,25536,6.2111,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",6.59,6.885,6.49,6.68,-0.09,-1.33,2113361.87559,24855,6.6747,{"date":663,"open":664,"high":532,"low":665,"close":666,"change":324,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",6.9,6.685,6.77,-1.6,4568967.151743,35367,6.9881,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",6.15,6.895,6.14,6.88,0.93,15.63,3656081.559606,29912,6.6374,{"date":683,"open":468,"high":684,"low":427,"close":524,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",6.35,-0.28,-4.49,2767206.727493,26121,6.0835,{"date":691,"open":435,"high":692,"low":416,"close":693,"change":390,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-17",6.43,6.23,-0.95,2826600,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-16",6.48,6.54,6.2,6.29,-0.46,-6.81,3159600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",6.89,7.19,6.52,6.75,-0.12,-1.75,3021600,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",6.72,7.01,6.87,0.4,6.18,2533500,{"date":723,"open":653,"high":656,"low":600,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",6.47,-0.36,-5.27,3197000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",7.03,7.08,6.58,6.83,-0.26,-3.67,2582800,{"date":738,"open":477,"high":739,"low":664,"close":740,"change":343,"percent_change":285,"volume":741,"transactions":9,"vwap":740},"2026-07-09",7.26,7.09,2653800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":449,"volume":749,"transactions":9,"vwap":747},"2026-07-08",6.63,6.99,6.38,6.84,0.1,3797100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":535,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-07",7.22,7.33,6.6,6.74,-8.92,4579400,{"date":759,"open":760,"high":761,"low":753,"close":762,"change":163,"percent_change":63,"volume":763,"transactions":9,"vwap":762},"2026-07-06",7.47,7.67,7.4,2927000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",8.15,8.47,7.3,7.37,-0.75,-9.24,4336100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",8.92,9.12,8.08,8.12,-1.34,-14.16,4084400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":501,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-30",9.11,9.67,9.05,9.46,3.05,3899500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",8.33,9.21,8.05,9.18,1.29,16.35,6461400,{"date":800,"open":801,"high":802,"low":570,"close":508,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":508},"2026-06-26",7.86,8.07,-0.27,-3.31,26702000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",8.6,8.69,7.76,8.16,-0.23,-2.74,3830600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",9.22,9.27,8.19,8.39,-0.87,-9.4,4933200,{"date":825,"open":826,"high":827,"low":776,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",9.25,9.63,9.26,-0.77,-7.68,2648500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":343,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",9.72,10.58,9.31,10.03,2.56,4146800,{"date":841,"open":842,"high":843,"low":828,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",9.7,10,9.78,0.5,5.39,5064300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":324,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-17",9.54,9.66,9.19,9.28,-1.17,3351100,{"date":857,"open":858,"high":859,"low":828,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",9.93,10.01,9.39,-0.69,-6.85,3484400,{"date":865,"open":866,"high":867,"low":868,"close":866,"change":869,"percent_change":262,"volume":870,"transactions":9,"vwap":866},"2026-06-15",10.08,10.4,9.77,0.49,4479200,{"date":872,"open":859,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",10.15,9.44,9.59,-0.45,-4.48,3683000,{"date":880,"open":881,"high":873,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",9.35,9.23,10.04,0.81,8.78,3789500,{"date":888,"open":882,"high":889,"low":890,"close":882,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-06-10",9.91,9.17,-0.18,-1.91,3981200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",10.45,10.6,8.83,9.41,-0.89,-8.64,6285900,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",10.87,9.89,10.3,0.16,1.58,4940100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",11.7,11.75,10.12,10.14,-2.04,-16.75,5509300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":324,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",11.92,12.89,11.61,12.18,-0.9,4724200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",12.57,13.17,12.01,12.29,-0.43,-3.38,6994800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",11.89,13.65,11.68,12.72,1.7,15.43,11221500,{"date":947,"open":867,"high":948,"low":949,"close":950,"change":908,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-01",11.78,10.22,11.02,1.47,6367900,{"date":954,"open":955,"high":955,"low":867,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",11.32,10.86,-0.6,-5.24,8432900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":458,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",11.8,12.2,11.26,11.46,-1.21,4781000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":631,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",11.9,11,11.6,-3.09,4991500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":862,"volume":982,"transactions":9,"vwap":980},"2026-05-26",13.04,13.3,11.69,11.97,-0.88,7391200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-22",13.43,13.58,12.52,12.85,-0.32,-2.43,6633600,{"date":993,"open":994,"high":995,"low":996,"close":931,"change":449,"percent_change":997,"volume":998,"transactions":9,"vwap":931},"2026-05-21",11.73,13.22,11.48,12.66,6299400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":979,"change":748,"percent_change":1004,"volume":1005,"transactions":9,"vwap":979},"2026-05-20",11.81,12.15,11.01,0.86,5442100,{"date":1007,"open":1008,"high":922,"low":1009,"close":1010,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",11.43,10.67,11.59,0,6468300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1010,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1010},"2026-05-18",13.35,13.45,11.4,-2.06,-15.09,10519800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":940,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":940},"2026-05-15",14.1,14.35,13.5,-1.28,-8.57,7905700,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":187,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",17.030001,14.28,14.93,-18.06,17015200,{"date":1037,"open":1038,"high":174,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",16.86,15.9,18.22,2.29,14.38,12654800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":147,"percent_change":382,"volume":1050,"transactions":9,"vwap":1049},"2026-05-12",16.13,17.15,15.1,15.93,7210700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1038,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1038},"2026-05-11",16.19,17.45,14.9,0.43,2.62,9241700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",14.7,16.55,14.61,16.43,1.6,10.79,10526700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",14.98,15.65,14.2,14.83,-0.58,-3.76,7012700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",16.58,16.66,14.63,15.41,-1.31,-7.83,10471800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":677,"percent_change":416,"volume":1092,"transactions":9,"vwap":1091},"2026-05-05",16.049999,17.42,15.06,16.72,10643500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",17.08,18.28,15.51,15.79,-0.48,-2.95,17860900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",13.89,17.28,13.34,16.27,2.55,18.59,16757000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",12.6,13.79,12.1,13.72,1.96,16.67,8361800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1122,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1122},"2026-04-29",11.76,12.08,10.61,0.2,1.73,6315100,{"date":1129,"open":914,"high":1130,"low":1131,"close":1132,"change":900,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-28",12.49,11.21,11.56,-7.15,5104200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",12.44,12.75,11.5,12.45,-0.22,-1.74,5754400,{"date":1145,"open":1146,"high":1147,"low":970,"close":1148,"change":147,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-24",13.94,13.96,12.67,-6.84,11013900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":373,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-23",15.03,15.29,12.8,13.6,-10.29,9984300,{"date":1160,"open":1161,"high":1154,"low":978,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",13.75,15.16,2.25,17.43,14179100,{"date":1167,"open":986,"high":1042,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-21",12.76,12.91,-1.27,-8.96,11589800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",12.37,14.82,12.36,14.18,1.64,13.08,11511900,{"date":1183,"open":963,"high":978,"low":1184,"close":1185,"change":196,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-17",11.82,12.54,1.37,8090700,{"date":1189,"open":1190,"high":942,"low":1191,"close":1175,"change":501,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1175},"2026-04-16",12,10.98,2.32,11966100,{"date":1195,"open":1196,"high":1177,"low":1197,"close":1198,"change":295,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-15",11.95,10.91,12.09,-1.06,8169200,{"date":1202,"open":941,"high":1177,"low":1203,"close":1204,"change":1205,"percent_change":511,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",10.55,12.22,0.83,10894700,{"date":1208,"open":971,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":255,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",12.58,10.84,11.39,0.79,19379400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":897,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":897},"2026-04-10",8.77,10.62,8.75,2.16,25.59,13611700,{"date":1223,"open":1224,"high":1225,"low":519,"close":1226,"change":69,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",8.38,8.64,8.44,0.6,3816900,{"date":1230,"open":18,"high":1231,"low":1232,"close":820,"change":154,"percent_change":1233,"volume":1234,"transactions":9,"vwap":820},"2026-04-08",9,8.25,2.19,5350200,{"date":1236,"open":499,"high":820,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",7.6,8.21,0.34,4.32,4139700,{"date":1243,"open":1244,"high":1245,"low":801,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-06",8.45,9.03,7.87,0.21,2.74,7591200,{"date":1251,"open":692,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-02",7.69,6.42,7.66,0.82,11.99,3763200,{"date":1259,"open":730,"high":1260,"low":1261,"close":747,"change":1262,"percent_change":83,"volume":1263,"transactions":9,"vwap":747},"2026-04-01",7.11,6.78,-0.19,2624100,{"date":1265,"open":1266,"high":489,"low":709,"close":730,"change":17,"percent_change":656,"volume":1267,"transactions":9,"vwap":730},"2026-03-31",6.76,3020700,{"date":1269,"open":573,"high":1270,"low":724,"close":653,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":653},"2026-03-30",7.32,-0.65,-8.98,5325800,{"date":1275,"open":1276,"high":582,"low":717,"close":1277,"change":957,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-27",7.65,7.24,-7.65,4906800,{"date":1281,"open":819,"high":520,"low":1282,"close":1283,"change":770,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-26",7.55,7.84,-8.73,7953300,{"date":1287,"open":255,"high":1288,"low":255,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",8.79,8.59,1.24,16.87,10146200,{"date":1294,"open":1270,"high":1295,"low":1296,"close":498,"change":534,"percent_change":574,"volume":1297,"transactions":9,"vwap":498},"2026-03-24",7.54,6.96,3458200,{"date":1299,"open":601,"high":1237,"low":1300,"close":762,"change":1301,"percent_change":836,"volume":1302,"transactions":9,"vwap":762},"2026-03-23",6.41,0.63,5012800,{"date":1304,"open":1305,"high":752,"low":724,"close":666,"change":803,"percent_change":1306,"volume":1307,"transactions":9,"vwap":666},"2026-03-20",7.18,-3.84,5519900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":232,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",6.27,7.06,6.01,7.04,0.37,4981700,{"date":1317,"open":511,"high":1252,"low":465,"close":1318,"change":861,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",6.67,-9.37,7539100,{"date":1322,"open":760,"high":500,"low":1323,"close":1324,"change":734,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",7.1,7.36,-3.41,3558100,{"date":1328,"open":1283,"high":1329,"low":1260,"close":1330,"change":225,"percent_change":428,"volume":1331,"transactions":9,"vwap":1330},"2026-03-16",8.04,7.62,7676800,{"date":1333,"open":1313,"high":1334,"low":656,"close":542,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":542},"2026-03-13",7.7,0.53,7.49,11376600,{"date":1339,"open":435,"high":1282,"low":1340,"close":731,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":731},"2026-03-12",5.9,2.06,41.04,31613800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":13,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":13},"2026-03-11",4.34,5.03,4.3,0.66,15.14,7545000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":69,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-10",4.35,4.54,4.25,4.36,1.16,1548000,{"date":1361,"open":1362,"high":1357,"low":502,"close":1363,"change":103,"percent_change":1057,"volume":1364,"transactions":9,"vwap":1363},"2026-03-09",4.01,4.31,2938600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1262,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-06",4.38,4.53,4.11,4.2,-4.33,2462500,{"date":1374,"open":380,"high":1375,"low":1376,"close":1377,"change":966,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-05",5.14,4.13,4.39,-21.61,6982600,{"date":1381,"open":12,"high":1382,"low":264,"close":342,"change":1383,"percent_change":1318,"volume":1384,"transactions":9,"vwap":342},"2026-03-04",5.65,0.35,4127300,{"date":1386,"open":16,"high":332,"low":1387,"close":194,"change":1125,"percent_change":1388,"volume":1389,"transactions":9,"vwap":194},"2026-03-03",4.92,3.96,4520000,{"date":1391,"open":1392,"high":322,"low":1392,"close":261,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":261},"2026-03-02",4.41,0.64,14.51,2847600,{"date":1397,"open":1346,"high":1398,"low":1370,"close":1392,"change":1399,"percent_change":373,"volume":1400,"transactions":9,"vwap":1392},"2026-02-27",4.48,-0.07,1714700,{"date":1402,"open":1403,"high":1404,"low":1363,"close":1398,"change":265,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-02-26",4.56,4.68,1.82,1768400,{"date":1408,"open":1376,"high":1409,"low":1410,"close":564,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":564},"2026-02-25",4.46,4.05,0.39,9.73,1871500,{"date":1415,"open":1416,"high":1369,"low":285,"close":1362,"change":1417,"percent_change":1156,"volume":1418,"transactions":9,"vwap":1362},"2026-02-24",3.67,0.48,1745600,{"date":1420,"open":197,"high":1421,"low":1422,"close":1423,"change":315,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-23",3.55,3.37,3.53,2.02,632100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",3.41,3.57,3.32,3.46,0.02,0.58,861000,{"date":1436,"open":197,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-19",3.5,3.27,3.44,-0.01,-0.29,843400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1440,"percent_change":1441,"volume":1449,"transactions":9,"vwap":1448},"2026-02-18",3.42,3.56,3.34,3.45,961400,{"date":1451,"open":1452,"high":1437,"low":1453,"close":1431,"change":113,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1431},"2026-02-17",3.43,3.3,-0.86,884600,{"date":1457,"open":1447,"high":1458,"low":1459,"close":1460,"change":908,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-13",3.58,3.29,3.49,4.8,648400,{"date":1464,"open":1458,"high":1458,"low":1459,"close":1465,"change":1141,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-12",3.33,-6.2,818700,{"date":1469,"open":285,"high":1470,"low":1471,"close":1421,"change":1472,"percent_change":137,"volume":1473,"transactions":9,"vwap":1421},"2026-02-11",3.68,3.39,-0.02,1204000,{"date":1475,"open":1422,"high":285,"low":1476,"close":1429,"change":1477,"percent_change":601,"volume":1478,"transactions":9,"vwap":1429},"2026-02-10",3.28,0.22,1732000,{"date":1480,"open":1459,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1405,"volume":1485,"transactions":9,"vwap":1483},"2026-02-09",3.38,3.25,3.35,0.06,1616600,{"date":1487,"open":1488,"high":1422,"low":1488,"close":1459,"change":501,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1459},"2026-02-06",3.14,9.3,2193400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":234,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",3.13,3.26,3,3.01,-7.67,2096300,{"date":1500,"open":1501,"high":1470,"low":1502,"close":1494,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1494},"2026-02-04",3.66,3.12,-0.42,-11.41,2353200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1470,"change":1411,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1470},"2026-02-03",3.36,3.71,3.15,11.85,2662400,{"date":1514,"open":1515,"high":1458,"low":1516,"close":1459,"change":1440,"percent_change":381,"volume":1517,"transactions":9,"vwap":1459},"2026-02-02",3.24,3.21,1862500,{"date":1519,"open":1460,"high":1520,"low":1438,"close":1453,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1453},"2026-01-30",3.7,-0.24,-6.78,1386500,{"date":1525,"open":1526,"high":1470,"low":197,"close":1527,"change":390,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",3.61,3.54,-1.67,1663000,{"date":1531,"open":1532,"high":1533,"low":1429,"close":1534,"change":225,"percent_change":501,"volume":1535,"transactions":9,"vwap":1534},"2026-01-28",3.62,3.89,3.6,2552400,{"date":1537,"open":1439,"high":1526,"low":1447,"close":1538,"change":196,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-27",3.59,4.97,2671400,{"date":1542,"open":1543,"high":1544,"low":1453,"close":1445,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1445},"2026-01-26",3.87,3.9,-0.49,-12.53,3215300,{"date":1549,"open":1550,"high":1550,"low":502,"close":1551,"change":711,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-23",4.06,3.91,-2.98,2138700,{"date":1555,"open":564,"high":1556,"low":1557,"close":1557,"change":118,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-22",4.44,4.03,-7.57,1338100,{"date":1561,"open":1562,"high":1355,"low":1362,"close":1357,"change":1563,"percent_change":459,"volume":1564,"transactions":9,"vwap":1357},"2026-01-21",4.51,-0.1,1879800,{"date":1566,"open":564,"high":1567,"low":1356,"close":1409,"change":295,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1409},"2026-01-20",4.6,-2.83,1624400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1011,"percent_change":1011,"volume":1576,"transactions":9,"vwap":1575},"2026-01-16",4.65,4.95,4.58,4.59,2496800,{"date":1578,"open":1574,"high":282,"low":1579,"close":1575,"change":315,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1575},"2026-01-15",4.43,1.55,1692200,{"date":1583,"open":344,"high":344,"low":1354,"close":1584,"change":657,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-14",4.52,-1.95,1837900,{"date":1588,"open":1377,"high":291,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-13",4.21,4.61,0.27,6.22,2594500,{"date":1595,"open":1596,"high":1377,"low":1410,"close":1346,"change":35,"percent_change":1574,"volume":1597,"transactions":9,"vwap":1346},"2026-01-12",4.17,1542900,{"date":1599,"open":1600,"high":1354,"low":1601,"close":1602,"change":657,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-09",4.24,4,4.15,-2.12,1666100,{"date":1606,"open":1543,"high":1579,"low":1543,"close":1600,"change":1314,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1600},"2026-01-08",9.56,3079400,{"date":1610,"open":1611,"high":1612,"low":285,"close":1543,"change":1440,"percent_change":734,"volume":1613,"transactions":9,"vwap":1543},"2026-01-07",3.86,3.99,1720500,{"date":1615,"open":1533,"high":1601,"low":1501,"close":1616,"change":315,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-06",3.88,1.84,2953700,{"date":1620,"open":1621,"high":1622,"low":1416,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-05",3.79,3.94,3.81,0.15,4.1,2757200,{"date":1628,"open":1482,"high":1629,"low":1515,"close":1501,"change":168,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1501},"2026-01-02",3.82,12.96,3972900,{"date":1633,"open":1502,"high":1438,"low":1634,"close":1515,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1515},"2025-12-31",3.1,0.12,3.85,1505800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1502,"change":534,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1502},"2025-12-30",3.17,3.19,3.09,-1.58,1034700,{"date":1646,"open":1647,"high":1648,"low":1510,"close":1640,"change":295,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1640},"2025-12-29",3.2,3.31,-3.94,1507200,{"date":1652,"open":1445,"high":1445,"low":1482,"close":1453,"change":324,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1453},"2025-12-26",-3.23,1125200,{"date":1656,"open":1657,"high":1448,"low":1658,"close":1428,"change":1247,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1428},"2025-12-24",3.22,3.18,6.56,1313900,{"date":1662,"open":1515,"high":1515,"low":1663,"close":1647,"change":534,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1647},"2025-12-23",3.11,-1.54,1316100,{"date":1667,"open":788,"high":1482,"low":1668,"close":1482,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1482},"2025-12-22",2.99,0.26,8.7,4051000,{"date":1673,"open":1495,"high":1674,"low":1675,"close":1668,"change":1011,"percent_change":1011,"volume":1676,"transactions":9,"vwap":1668},"2025-12-19",3.04,2.93,3252000,{"date":1678,"open":1679,"high":1488,"low":1680,"close":1668,"change":1432,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1668},"2025-12-18",3.06,2.95,0.67,1947600,{"date":1684,"open":1496,"high":1679,"low":1685,"close":1686,"change":113,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-17",2.84,2.97,-1,3139800,{"date":1690,"open":1495,"high":1634,"low":1691,"close":1495,"change":829,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1495},"2025-12-16",2.86,-20.42,11071700,{"date":1695,"open":1696,"high":1596,"low":1697,"close":1698,"change":400,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-15",4.16,3.75,3.77,-9.16,976000,{"date":1702,"open":1377,"high":353,"low":1625,"close":1602,"change":92,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1602},"2025-12-12",-4.6,680700,{"date":1706,"open":1707,"high":1377,"low":1708,"close":1354,"change":1709,"percent_change":1465,"volume":1710,"transactions":9,"vwap":1354},"2025-12-11",4.19,4.09,0.14,605700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1589,"change":448,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1589},"2025-12-10",4.08,4.29,3.98,2.18,864200,{"date":1719,"open":1544,"high":1720,"low":1533,"close":1720,"change":265,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-09",4.12,1.98,762800,{"date":1724,"open":1410,"high":1720,"low":1388,"close":1725,"change":225,"percent_change":343,"volume":1726,"transactions":9,"vwap":1725},"2025-12-08",4.04,534000,{"date":1728,"open":1729,"high":1356,"low":1362,"close":1557,"change":891,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1557},"2025-12-05",4.22,-4.28,532400,{"date":1733,"open":1725,"high":1579,"low":1612,"close":1589,"change":154,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1589},"2025-12-04",4.47,1280300,{"date":1737,"open":1601,"high":1410,"low":1738,"close":1557,"change":163,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1557},"2025-12-03",3.78,0.75,1073600,{"date":1742,"open":1362,"high":1743,"low":1612,"close":1601,"change":1440,"percent_change":234,"volume":1744,"transactions":9,"vwap":1601},"2025-12-02",4.23,711900,{"date":1746,"open":1707,"high":1370,"low":1601,"close":1362,"change":118,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1362},"2025-12-01",-7.6,898600,{"date":1750,"open":1751,"high":1377,"low":1557,"close":1346,"change":225,"percent_change":352,"volume":1752,"transactions":9,"vwap":1346},"2025-11-28",4.33,996600,{"date":1754,"open":1584,"high":1584,"low":1369,"close":1751,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1751},"2025-11-26",-0.16,-3.56,1755100,{"date":1759,"open":293,"high":293,"low":1363,"close":353,"change":428,"percent_change":1760,"volume":1761,"transactions":9,"vwap":353},"2025-11-25",2.98,897200,{"date":1763,"open":1602,"high":564,"low":1764,"close":1357,"change":343,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1357},"2025-11-24",4.14,6.08,754900,{"date":1768,"open":1376,"high":1370,"low":1544,"close":1369,"change":113,"percent_change":512,"volume":1769,"transactions":9,"vwap":1369},"2025-11-21",1820000,{"date":1771,"open":291,"high":281,"low":1369,"close":1764,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1764},"2025-11-20",-0.39,-8.61,1144100,{"date":1776,"open":1403,"high":1777,"low":1392,"close":1368,"change":69,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1368},"2025-11-19",4.7,1.12,765700,{"date":1781,"open":1368,"high":1572,"low":1376,"close":1398,"change":891,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1398},"2025-11-18",-3.86,1773000,{"date":1785,"open":1786,"high":1573,"low":1562,"close":294,"change":891,"percent_change":1787,"volume":1788,"transactions":9,"vwap":294},"2025-11-17",4.71,-3.72,904200,{"date":1790,"open":353,"high":1791,"low":1357,"close":282,"change":50,"percent_change":1205,"volume":1792,"transactions":9,"vwap":282},"2025-11-14",4.93,1262100,{"date":1794,"open":1795,"high":1796,"low":1786,"close":1461,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1461},"2025-11-13",5.38,5.42,-0.59,-10.95,1848000,{"date":1801,"open":351,"high":231,"low":1375,"close":846,"change":225,"percent_change":35,"volume":1802,"transactions":9,"vwap":846},"2025-11-12",715000,{"date":1804,"open":437,"high":620,"low":194,"close":1795,"change":876,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2025-11-11",-7.72,1596000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":397,"change":1227,"percent_change":1812,"volume":1813,"transactions":9,"vwap":397},"2025-11-10",5.45,5.98,4.82,11.47,3025600,{"date":1815,"open":1811,"high":194,"low":1816,"close":273,"change":154,"percent_change":1446,"volume":1817,"transactions":9,"vwap":273},"2025-11-07",4.64,1413900,{"date":1819,"open":399,"high":1820,"low":1387,"close":261,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":261},"2025-11-06",5.5,-0.41,-7.51,1071300,{"date":1825,"open":12,"high":243,"low":261,"close":1826,"change":1624,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-05",5.46,2.82,1775000,{"date":1830,"open":291,"high":1831,"low":1404,"close":215,"change":17,"percent_change":1245,"volume":1832,"transactions":9,"vwap":215},"2025-11-04",5.88,3379200,{"date":1834,"open":1835,"high":204,"low":305,"close":1836,"change":908,"percent_change":197,"volume":1837,"transactions":9,"vwap":1836},"2025-11-03",4.81,4.87,1671600,{"date":1839,"open":1840,"high":1811,"low":1403,"close":1786,"change":428,"percent_change":1685,"volume":1841,"transactions":9,"vwap":1786},"2025-10-31",4.69,980500,{"date":1843,"open":1844,"high":304,"low":1845,"close":1574,"change":491,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1574},"2025-10-30",4.63,4.5,-3.17,735500,{"date":1849,"open":1850,"high":13,"low":1590,"close":1851,"change":295,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-29",4.86,4.73,-2.67,1080400,{"date":1855,"open":205,"high":184,"low":1811,"close":1850,"change":113,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1850},"2025-10-28",-0.61,950100,{"date":1859,"open":1539,"high":1375,"low":1811,"close":302,"change":315,"percent_change":1860,"volume":1861,"transactions":9,"vwap":302},"2025-10-27",1.45,1070800,{"date":1863,"open":1864,"high":16,"low":1865,"close":1811,"change":428,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1811},"2025-10-24",4.9,4.76,2.77,918000,{"date":1869,"open":1556,"high":291,"low":1240,"close":1840,"change":563,"percent_change":1270,"volume":1870,"transactions":9,"vwap":1840},"2025-10-23",1169000,{"date":1872,"open":1777,"high":305,"low":1743,"close":1873,"change":1099,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-22",4.37,-9.9,1918800,{"date":1877,"open":359,"high":369,"low":1865,"close":1878,"change":234,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-21",4.85,-4.9,972600,{"date":1882,"open":1791,"high":1883,"low":1864,"close":264,"change":563,"percent_change":1884,"volume":1885,"transactions":9,"vwap":264},"2025-10-20",5.19,6.69,1201100,{"date":1887,"open":261,"high":184,"low":1574,"close":281,"change":469,"percent_change":1805,"volume":1888,"transactions":9,"vwap":281},"2025-10-17",2013100,{"date":1890,"open":1891,"high":332,"low":1892,"close":369,"change":1141,"percent_change":1893,"volume":1894,"transactions":9,"vwap":369},"2025-10-16",5.4,5.15,-4.07,2305100,{"date":1896,"open":590,"high":1897,"low":1898,"close":1891,"change":1521,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1891},"2025-10-15",6.26,5.34,-4.26,2675300,{"date":1902,"open":185,"high":435,"low":1878,"close":251,"change":1125,"percent_change":1470,"volume":1903,"transactions":9,"vwap":251},"2025-10-14",2879500,{"date":1905,"open":215,"high":342,"low":1375,"close":12,"change":343,"percent_change":1811,"volume":1906,"transactions":9,"vwap":12},"2025-10-13",1815600,{"date":1908,"open":1810,"high":435,"low":362,"close":1883,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1883},"2025-10-10",-0.76,-12.77,3626900,{"date":1913,"open":1883,"high":408,"low":380,"close":524,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":524},"2025-10-09",0.8,15.53,4528300,{"date":1918,"open":1816,"high":233,"low":1562,"close":1892,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1892},"2025-10-08",0.51,10.99,2612200,{"date":1923,"open":362,"high":1891,"low":1556,"close":1816,"change":381,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1816},"2025-10-07",-6.07,2775600,{"date":1927,"open":281,"high":1928,"low":1572,"close":205,"change":1929,"percent_change":262,"volume":1930,"transactions":9,"vwap":205},"2025-10-06",5.22,0.24,3158400,{"date":1932,"open":1357,"high":16,"low":1357,"close":1777,"change":1314,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1777},"2025-10-03",8.55,3281600,{"date":1936,"open":1715,"high":1354,"low":1937,"close":1751,"change":168,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1751},"2025-10-02",3.92,10.74,1986000,{"date":1941,"open":1520,"high":1601,"low":1470,"close":1551,"change":1125,"percent_change":846,"volume":1942,"transactions":9,"vwap":1551},"2025-10-01",1341900,{"date":1944,"open":1945,"high":1551,"low":1538,"close":1509,"change":1440,"percent_change":803,"volume":1946,"transactions":9,"vwap":1509},"2025-09-30",3.69,892700,{"date":1948,"open":1416,"high":1698,"low":1429,"close":1949,"change":1709,"percent_change":1551,"volume":1950,"transactions":9,"vwap":1949},"2025-09-29",3.72,1170400,{"date":1952,"open":1550,"high":1550,"low":1431,"close":1458,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1458},"2025-09-26",-0.35,-8.91,1866300,{"date":1957,"open":1612,"high":1410,"low":1698,"close":275,"change":734,"percent_change":1958,"volume":1959,"transactions":9,"vwap":275},"2025-09-25",-6.21,3553600,{"date":1961,"open":1574,"high":1840,"low":1708,"close":1707,"change":543,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1707},"2025-09-24",-10.66,2283900,{"date":1965,"open":1966,"high":1461,"low":1392,"close":1840,"change":1709,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1840},"2025-09-23",4.55,3.08,2748500,{"date":1970,"open":1550,"high":1816,"low":1550,"close":1966,"change":593,"percent_change":1289,"volume":1971,"transactions":9,"vwap":1966},"2025-09-22",2697900,{"date":1973,"open":1698,"high":1974,"low":1697,"close":1707,"change":845,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1707},"2025-09-19",4.45,13.55,5836000,{"date":1978,"open":1979,"high":1636,"low":1979,"close":1945,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1945},"2025-09-18",3.03,0.68,22.59,3926900,{"date":1984,"open":1679,"high":1502,"low":1685,"close":1496,"change":458,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1496},"2025-09-17",-4.44,1772000,{"date":1988,"open":1488,"high":1647,"low":1642,"close":1510,"change":225,"percent_change":563,"volume":1989,"transactions":9,"vwap":1510},"2025-09-16",443500,{"date":1991,"open":1494,"high":1445,"low":1967,"close":1488,"change":372,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1488},"2025-09-15",-2.48,915300,{"date":1995,"open":1996,"high":1494,"low":1760,"close":1657,"change":1624,"percent_change":302,"volume":1997,"transactions":9,"vwap":1657},"2025-09-12",3.07,1231700,{"date":1999,"open":2000,"high":1493,"low":1496,"close":1996,"change":163,"percent_change":128,"volume":2001,"transactions":9,"vwap":1996},"2025-09-11",3.02,976600,{"date":2003,"open":1642,"high":1453,"low":2004,"close":1674,"change":534,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1674},"2025-09-10",2.89,-1.62,1967100,{"date":2008,"open":1502,"high":1430,"low":1967,"close":1642,"change":225,"percent_change":563,"volume":2009,"transactions":9,"vwap":1642},"2025-09-09",1170300,{"date":2011,"open":1482,"high":1465,"low":1674,"close":1967,"change":1262,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1967},"2025-09-08",-5.81,1190300,{"date":2015,"open":1493,"high":1437,"low":1493,"close":1438,"change":343,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1438},"2025-09-05",8.28,2187300,{"date":2019,"open":1502,"high":1657,"low":1760,"close":2000,"change":324,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2000},"2025-09-04",-3.51,1264800,{"date":2023,"open":1526,"high":1526,"low":2024,"close":1493,"change":934,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1493},"2025-09-03",2.96,-12.08,2773000,{"date":2028,"open":1459,"high":1446,"low":1502,"close":1446,"change":1125,"percent_change":524,"volume":2029,"transactions":9,"vwap":1446},"2025-09-02",1789100,{"date":2031,"open":1520,"high":1621,"low":1494,"close":1508,"change":1953,"percent_change":647,"volume":2032,"transactions":9,"vwap":1508},"2025-08-29",2641900,{"date":2034,"open":1538,"high":1629,"low":1483,"close":1509,"change":103,"percent_change":1679,"volume":2035,"transactions":9,"vwap":1509},"2025-08-28",3785900,{"date":2037,"open":1447,"high":1738,"low":1640,"close":1534,"change":1411,"percent_change":1002,"volume":2038,"transactions":9,"vwap":1534},"2025-08-27",5594700,{"date":2040,"open":2041,"high":1429,"low":2042,"close":1516,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1516},"2025-08-26",2.5,2.47,0.7,27.89,17046200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1635,"percent_change":13,"volume":2052,"transactions":9,"vwap":2051},"2025-08-25",2.38,2.53,2.35,2.51,1113800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":154,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-22",2.22,2.43,2.15,2.39,8.14,1336100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":1709,"percent_change":1266,"volume":2066,"transactions":9,"vwap":2064},"2025-08-21",2.07,2.21,2.03,1097600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2063,"change":1432,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2063},"2025-08-20",2.04,2.11,1.99,0.98,601300,{"date":2075,"open":2076,"high":2064,"low":1424,"close":2077,"change":491,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-19",2.2,2.05,-6.82,860500,{"date":2081,"open":1716,"high":1192,"low":2057,"close":2076,"change":69,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2076},"2025-08-18",2.33,667300,{"date":2085,"open":2077,"high":1716,"low":2077,"close":2057,"change":315,"percent_change":1422,"volume":2086,"transactions":9,"vwap":2057},"2025-08-15",598000,{"date":2088,"open":2089,"high":2089,"low":2071,"close":2090,"change":372,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-14",2.12,2.08,-3.7,1164600,{"date":2094,"open":2095,"high":429,"low":2096,"close":1219,"change":390,"percent_change":83,"volume":2097,"transactions":9,"vwap":1219},"2025-08-13",2.23,2.14,690200,{"date":2099,"open":2100,"high":2101,"low":2090,"close":2055,"change":69,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2055},"2025-08-12",2.17,2.26,2.3,1233200,{"date":2105,"open":2106,"high":2101,"low":2106,"close":2100,"change":748,"percent_change":284,"volume":2107,"transactions":9,"vwap":2100},"2025-08-11",2.1,1209600,{"date":2109,"open":2077,"high":2110,"low":2069,"close":2063,"change":1432,"percent_change":2072,"volume":2111,"transactions":9,"vwap":2063},"2025-08-08",2.13,693500,{"date":2113,"open":1341,"high":2089,"low":2069,"close":2077,"change":225,"percent_change":869,"volume":2114,"transactions":9,"vwap":2077},"2025-08-07",754200,{"date":2116,"open":1341,"high":2089,"low":2069,"close":2069,"change":1440,"percent_change":1545,"volume":2117,"transactions":9,"vwap":2069},"2025-08-06",649900,{"date":2119,"open":2106,"high":2110,"low":1424,"close":2077,"change":113,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2077},"2025-08-05",-1.44,1198700,{"date":2123,"open":2106,"high":2076,"low":1341,"close":2090,"change":1011,"percent_change":1011,"volume":2124,"transactions":9,"vwap":2090},"2025-08-04",903600,{"date":2126,"open":1233,"high":2076,"low":2127,"close":2090,"change":234,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2090},"2025-08-01",1.92,-10.73,1975700,{"date":2131,"open":2132,"high":2042,"low":2102,"close":2082,"change":225,"percent_change":1056,"volume":2133,"transactions":9,"vwap":2082},"2025-07-31",2.31,1293600,{"date":2135,"open":2136,"high":76,"low":2137,"close":1192,"change":372,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1192},"2025-07-30",2.4,2.28,-3.33,1133500,{"date":2141,"open":2142,"high":1248,"low":2143,"close":2136,"change":812,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2136},"2025-07-29",2.64,2.37,-8.75,1756900,{"date":2147,"open":2148,"high":2149,"low":76,"close":2150,"change":1440,"percent_change":400,"volume":2151,"transactions":9,"vwap":2150},"2025-07-28",2.66,2.79,2.63,1869300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2142,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2142},"2025-07-25",2.68,2.71,2.44,-0.04,-1.49,1841400,{"date":2161,"open":838,"high":2162,"low":2163,"close":2154,"change":1125,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2154},"2025-07-24",2.76,2.46,8.06,1921200,{"date":2167,"open":2168,"high":2169,"low":2143,"close":76,"change":1472,"percent_change":2170,"volume":2171,"transactions":9,"vwap":76},"2025-07-23",2.54,2.85,-0.8,3875100,{"date":2173,"open":1341,"high":2174,"low":2175,"close":2041,"change":17,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2041},"2025-07-22",2.73,2,21.36,6751600,{"date":2179,"open":1405,"high":2057,"low":2180,"close":1341,"change":1591,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1341},"2025-07-21",1.81,15.08,2551600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":390,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-18",1.86,1.89,1.75,1.79,-3.24,1124600,{"date":2192,"open":2193,"high":2077,"low":2194,"close":2195,"change":163,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-17",1.97,1.78,1.85,1.65,3026800,{"date":2199,"open":1065,"high":2200,"low":1065,"close":1405,"change":1411,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1405},"2025-07-16",1.9,27.27,5429000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2157,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-15",1.49,1.5,1.4,1.43,-2.72,846800,{"date":2212,"open":2207,"high":2213,"low":2207,"close":951,"change":748,"percent_change":768,"volume":2214,"transactions":9,"vwap":951},"2025-07-14",1.56,1978700,{"date":2216,"open":2217,"high":363,"low":2218,"close":1186,"change":1635,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1186},"2025-07-11",1.27,1.26,9.6,1498300,{"date":2222,"open":2217,"high":2223,"low":2224,"close":2225,"change":113,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-10",1.3,1.22,1.25,-2.34,914400,{"date":2229,"open":2218,"high":2230,"low":1290,"close":2230,"change":50,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-09",1.28,3.23,751600,{"date":2234,"open":2217,"high":2217,"low":2224,"close":1290,"change":1440,"percent_change":2170,"volume":2235,"transactions":9,"vwap":1290},"2025-07-08",691700,{"date":2237,"open":639,"high":2238,"low":1290,"close":2225,"change":657,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2225},"2025-07-07",1.33,-6.72,640600,{"date":2242,"open":2218,"high":2243,"low":2225,"close":2243,"change":265,"percent_change":684,"volume":2244,"transactions":9,"vwap":2243},"2025-07-03",1.34,644400,{"date":2246,"open":2224,"high":2217,"low":2224,"close":2218,"change":163,"percent_change":2156,"volume":2247,"transactions":9,"vwap":2218},"2025-07-02",617800,{"date":2249,"open":2224,"high":2225,"low":2250,"close":2251,"change":1440,"percent_change":84,"volume":2252,"transactions":9,"vwap":2251},"2025-07-01",1.19,1.23,956000,{"date":2254,"open":2225,"high":2255,"low":1290,"close":1290,"change":163,"percent_change":76,"volume":2256,"transactions":9,"vwap":1290},"2025-06-30",1.38,1683800,{"date":2258,"open":2259,"high":2243,"low":2260,"close":2260,"change":1563,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-27",1.31,1.21,-7.63,16908800,{"date":2264,"open":2259,"high":1186,"low":796,"close":2259,"change":225,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2259},"2025-06-26",0.77,1123500,{"date":2268,"open":2218,"high":2243,"low":1290,"close":2223,"change":50,"percent_change":1640,"volume":2269,"transactions":9,"vwap":2223},"2025-06-25",1348800,{"date":2271,"open":796,"high":2243,"low":2251,"close":2218,"change":2157,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2218},"2025-06-24",-3.08,953900,{"date":2275,"open":2224,"high":1186,"low":2224,"close":2223,"change":265,"percent_change":1659,"volume":2276,"transactions":9,"vwap":2223},"2025-06-23",1263600,{"date":2278,"open":796,"high":2223,"low":2224,"close":2224,"change":390,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2224},"2025-06-20",-4.69,1131900,{"date":2282,"open":2225,"high":316,"low":2224,"close":2230,"change":1484,"percent_change":1387,"volume":2283,"transactions":9,"vwap":2230},"2025-06-18",899500,{"date":2285,"open":2225,"high":2218,"low":2260,"close":2224,"change":534,"percent_change":1649,"volume":2286,"transactions":9,"vwap":2224},"2025-06-17",615100,{"date":2288,"open":2225,"high":2259,"low":2225,"close":2217,"change":69,"percent_change":1625,"volume":2289,"transactions":9,"vwap":2217},"2025-06-16",624700,{"date":2291,"open":639,"high":2238,"low":2292,"close":2224,"change":711,"percent_change":1171,"volume":2293,"transactions":9,"vwap":2224},"2025-06-13",1.2,888900,{"date":2295,"open":2251,"high":2296,"low":2292,"close":2243,"change":748,"percent_change":2164,"volume":2297,"transactions":9,"vwap":2243},"2025-06-12",1.35,1201300,{"date":2299,"open":2259,"high":2238,"low":2224,"close":1290,"change":390,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1290},"2025-06-11",-4.62,852400,{"date":2303,"open":2304,"high":2305,"low":1778,"close":2223,"change":1635,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2223},"2025-06-10",1.18,1.42,10.17,2424800,{"date":2309,"open":2310,"high":2260,"low":77,"close":2304,"change":265,"percent_change":573,"volume":2311,"transactions":9,"vwap":2304},"2025-06-09",1.15,1024700,{"date":2313,"open":2314,"high":2304,"low":2314,"close":2315,"change":69,"percent_change":1865,"volume":2316,"transactions":9,"vwap":2315},"2025-06-06",1.07,1.1,953200,{"date":2318,"open":2314,"high":583,"low":2319,"close":98,"change":1440,"percent_change":2320,"volume":2321,"transactions":9,"vwap":98},"2025-06-05",1.04,-0.94,842800,{"date":2323,"open":171,"high":1778,"low":2324,"close":2325,"change":69,"percent_change":1573,"volume":2326,"transactions":9,"vwap":2325},"2025-06-04",0.99000001,1.06,1158400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1484,"percent_change":446,"volume":2333,"transactions":9,"vwap":2332},"2025-06-03",0.94999999,1.03,0.93000001,1.01,641600,{"date":2335,"open":2336,"high":171,"low":2331,"close":2329,"change":113,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2329},"2025-06-02",0.98000002,-3.06,757400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2336,"change":225,"percent_change":2330,"volume":2344,"transactions":9,"vwap":2336},"2025-05-30",0.95999998,1.02,0.92000002,1254800,{"date":2346,"open":2332,"high":2330,"low":2341,"close":2347,"change":2157,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-29",0.97000003,-3.96,1540300,{"date":2351,"open":2352,"high":77,"low":171,"close":2332,"change":1399,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2332},"2025-05-28",1.08,-6.48,702300,{"date":2356,"open":77,"high":77,"low":2332,"close":2352,"change":163,"percent_change":1691,"volume":2357,"transactions":9,"vwap":2352},"2025-05-27",1515000,{"date":2359,"open":2315,"high":2360,"low":2319,"close":98,"change":372,"percent_change":2361,"volume":2362,"transactions":9,"vwap":98},"2025-05-23",1.11,-7.08,1026700,{"date":2364,"open":2330,"high":583,"low":171,"close":583,"change":103,"percent_change":2365,"volume":2366,"transactions":9,"vwap":583},"2025-05-22",10.78,1089500,{"date":2368,"open":1778,"high":1358,"low":2332,"close":2342,"change":295,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2342},"2025-05-21",-11.3,1181600,{"date":2372,"open":2223,"high":2223,"low":2373,"close":2310,"change":891,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2310},"2025-05-20",1.14,-13.53,746800,{"date":2377,"open":1186,"high":2378,"low":2218,"close":2238,"change":2157,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2238},"2025-05-19",1.54,-2.92,1891200,{"date":2382,"open":2225,"high":1860,"low":2250,"close":1186,"change":352,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1186},"2025-05-16",20.18,2470800,{"date":2386,"open":171,"high":2310,"low":2324,"close":2373,"change":1709,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2373},"2025-05-15",14,1188200,{"date":2390,"open":2319,"high":2315,"low":2324,"close":171,"change":2157,"percent_change":2391,"volume":2392,"transactions":9,"vwap":171},"2025-05-14",-3.85,524000,{"date":2394,"open":2352,"high":77,"low":2332,"close":2319,"change":1472,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2319},"2025-05-13",-1.89,437000,{"date":2398,"open":2325,"high":2315,"low":2336,"close":2325,"change":69,"percent_change":1573,"volume":2399,"transactions":9,"vwap":2325},"2025-05-12",654800,{"date":2401,"open":2336,"high":98,"low":2347,"close":2332,"change":163,"percent_change":1679,"volume":2402,"transactions":9,"vwap":2332},"2025-05-09",656800,{"date":2404,"open":2405,"high":2336,"low":2406,"close":2336,"change":1635,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2336},"2025-05-08",0.86000001,0.85000002,13.95,483900,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2405,"change":1432,"percent_change":2048,"volume":2413,"transactions":9,"vwap":2405},"2025-05-07",0.82999998,0.87,449400,{"date":2415,"open":2412,"high":2416,"low":175,"close":2417,"change":113,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-06",0.88999999,0.83999997,-3.45,463300,{"date":2421,"open":2422,"high":2423,"low":2412,"close":2412,"change":113,"percent_change":2138,"volume":2424,"transactions":9,"vwap":2412},"2025-05-05",0.89999998,0.91000003,278900,{"date":2426,"open":2422,"high":2343,"low":2416,"close":2422,"change":1432,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2422},"2025-05-02",2.27,468300,{"date":2430,"open":2422,"high":2343,"low":2405,"close":2431,"change":1440,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-01",0.88,-1.12,340800,{"date":2435,"open":2331,"high":2331,"low":2431,"close":2416,"change":390,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2416},"2025-04-30",-6.32,492400,{"date":2439,"open":2405,"high":2347,"low":2405,"close":2329,"change":265,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2329},"2025-04-29",9.2,755700,{"date":2443,"open":2412,"high":2431,"low":2417,"close":2412,"change":1011,"percent_change":1011,"volume":2444,"transactions":9,"vwap":2412},"2025-04-28",477200,{"date":2446,"open":2422,"high":2343,"low":2405,"close":2412,"change":113,"percent_change":2138,"volume":2447,"transactions":9,"vwap":2412},"2025-04-25",476400,{"date":2449,"open":2416,"high":2331,"low":2412,"close":2422,"change":1432,"percent_change":2427,"volume":2450,"transactions":9,"vwap":2422},"2025-04-24",530000,{"date":2452,"open":2423,"high":2341,"low":2405,"close":2431,"change":1011,"percent_change":1011,"volume":2453,"transactions":9,"vwap":2431},"2025-04-23",752900,{"date":2455,"open":2406,"high":2423,"low":2406,"close":2431,"change":69,"percent_change":426,"volume":2456,"transactions":9,"vwap":2431},"2025-04-22",483500,{"date":179,"open":2343,"high":2343,"low":2411,"close":2411,"change":657,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2411},-9.78,681600]