[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYGN":3,"homepage-market-summary":31,"stock-historical-MYGN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYGN","2026-10-06",{"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},"Myriad Genetics Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Myriad Genetics Inc is a molecular diagnostics and precision medicine company committed to advancing health and well-being for all. The company develops and commercializes molecular tests that help patients and providers uncover genetic insights. Its tests assess the risk of developing disease or disease progression and guide treatment decisions across medical specialties, supporting earlier detection, more precise treatment, and lowering healthcare costs. Its tests include BRACAnalysis CDx, EndoPredict, FirstGene, Foresight, GeneSight, MyChoice CDx, MyRisk (cancer treatment), MyRisk (cancer risk), Prequel, Precise Tumor, Prolaris, and SneakPeek. The company operates in the US and Rest of World, with maximum revenue from the US.","2,700","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.28,4.62,4.826,4.22,4.58,-0.3,-6.55,1792629.195547,13914,4.3426,8.59,2.74,1592952.9690413745,26.3,7799,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1742956,636178795.229385,-41.93,"2025-04-24",[184,185,194,203,213,221,231,242,251,262,270,279,289,298,307,315,326,337,347,358,368,376,385,395,403,410,419,426,434,442,449,458,465,474,482,492,500,508,517,523,531,537,544,552,558,565,574,584,595,605,616,627,637,645,655,664,675,681,689,697,705,710,716,723,729,736,744,749,756,761,764,771,778,786,793,799,804,809,814,821,827,833,840,843,849,857,863,867,873,878,882,886,892,898,903,911,919,927,934,940,945,951,956,960,965,970,974,980,984,991,998,1004,1009,1013,1019,1024,1029,1036,1042,1047,1053,1058,1063,1067,1072,1077,1081,1085,1090,1094,1098,1101,1105,1110,1114,1120,1126,1131,1135,1139,1144,1148,1152,1157,1161,1166,1173,1177,1183,1188,1192,1197,1203,1208,1213,1218,1223,1228,1232,1236,1240,1244,1249,1253,1258,1261,1265,1268,1273,1277,1282,1287,1292,1298,1303,1308,1314,1318,1321,1326,1330,1335,1340,1345,1352,1359,1367,1373,1380,1385,1390,1393,1396,1401,1406,1412,1417,1424,1429,1434,1440,1448,1454,1462,1469,1474,1481,1487,1491,1496,1501,1505,1510,1516,1522,1528,1536,1541,1547,1553,1557,1563,1567,1573,1580,1585,1588,1592,1596,1602,1607,1615,1623,1631,1637,1642,1648,1655,1663,1669,1675,1681,1685,1689,1693,1696,1700,1703,1709,1717,1722,1729,1734,1740,1746,1750,1755,1760,1764,1768,1773,1778,1782,1786,1790,1795,1800,1804,1810,1816,1820,1823,1828,1832,1836,1839,1843,1847,1851,1855,1859,1863,1866,1869,1872,1877,1880,1885,1888,1891,1895,1899,1904,1909,1913,1918,1921,1924,1929,1934,1938,1941,1945,1948,1951,1954,1957,1963,1967,1971,1974,1979,1982,1986,1989,1993,1998,2002,2006,2009,2012,2015,2018,2022,2025,2029,2032,2035,2040,2043,2047,2050,2055,2059,2062,2066,2070,2076,2081,2084,2087,2091,2094,2097,2100,2104,2109,2112,2116,2120,2123,2127,2130,2134,2137,2142,2147,2153,2158,2161,2167,2172,2176,2180,2184],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":153,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",4.51,4.615,4.409,0.88,2759838.079706,14511,4.5326,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":47,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",4.16,4.585,4.54,11.82,2281249.733315,14671,4.4083,{"date":204,"open":16,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",4.31,4.055,4.06,-0.25,-5.8,1657900.715409,11003,4.148,{"date":214,"open":16,"high":215,"low":19,"close":205,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",4.385,0.08,1.89,1504783.232343,8232,4.3188,{"date":222,"open":223,"high":224,"low":19,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",4.26,4.3699,4.23,-0.01,-0.24,1599334.886533,10833,4.2665,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",4.11,4.335,4.08,4.24,0.07,1.68,1181318.286459,9346,4.2434,{"date":243,"open":196,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":246},"2026-09-25",4.25,4.065,4.17,0.03,0.72,1648432.926886,11569,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",4,4.255,3.97,4.14,0.13,3.24,1961359.854552,15261,4.1552,{"date":263,"open":264,"high":265,"low":255,"close":266,"change":226,"percent_change":208,"volume":267,"transactions":268,"vwap":269},"2026-09-23",4.02,4.225,4.01,1657985.270978,10067,4.0689,{"date":271,"open":272,"high":206,"low":273,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",3.9,3.76,0.01,0.25,2486954.990866,15938,3.9667,{"date":280,"open":281,"high":282,"low":283,"close":266,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",3.93,4.035,3.87,0.12,3.08,1890089.02307,14211,3.9855,{"date":290,"open":291,"high":246,"low":292,"close":293,"change":208,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",4.15,3.86,3.89,-6.04,3509964.353942,15784,3.9456,{"date":299,"open":300,"high":246,"low":301,"close":256,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",3.885,3.75,0.28,7.25,2830839.193251,18592,4.0366,{"date":308,"open":301,"high":309,"low":301,"close":292,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",4.085,-0.02,-0.52,2049663.351065,15493,3.9274,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",3.795,3.98,3.695,3.88,0.09,2.37,4679944.821915,23583,3.8015,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.43,3.82,3.42,3.79,0.37,10.82,2599036.090484,16400,3.6819,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",3.37,3.425,3.195,0.06,1.79,2552959.868305,12643,3.3447,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",3.14,3.365,3.06,3.36,0.17,5.33,3939770.490582,15470,3.2015,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":274,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",3.11,3.215,3.085,3.19,0.31,966999.162126,8366,3.1619,{"date":369,"open":370,"high":361,"low":371,"close":370,"change":226,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",3.18,3.105,-0.31,1194567.683987,9662,3.1712,{"date":377,"open":363,"high":378,"low":379,"close":363,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",3.2,3.15,-0.04,-1.24,806164.918268,7174,3.1782,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",3.25,3.32,3.16,3.23,0,959058.699325,8452,3.2242,{"date":396,"open":389,"high":397,"low":389,"close":390,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",3.35,0.05,1.57,1351130.124432,9655,3.21,{"date":404,"open":405,"high":361,"low":406,"close":370,"change":380,"percent_change":381,"volume":407,"transactions":408,"vwap":409},"2026-09-01",2.95,2.92,3034116.364786,18172,3.0671,{"date":411,"open":379,"high":412,"low":413,"close":414,"change":342,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",3.26,3.04,3.22,1.9,1543036.093847,11896,3.1864,{"date":420,"open":379,"high":378,"low":421,"close":389,"change":310,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",3.07,-0.63,1429695.670951,12373,3.137,{"date":427,"open":360,"high":428,"low":429,"close":370,"change":342,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",3.2699,3.09,1.92,1278031.586368,9901,3.182,{"date":435,"open":370,"high":363,"low":362,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",3.12,-0.07,-2.19,1288004.594902,10422,3.1174,{"date":443,"open":351,"high":402,"low":444,"close":363,"change":83,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",3.01,4.59,1757379.568834,12950,3.1558,{"date":450,"open":378,"high":378,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",3,3.05,-0.15,-4.69,1352465.660237,12623,3.0531,{"date":459,"open":414,"high":460,"low":436,"close":378,"change":310,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",3.255,-0.62,1279035.582241,11074,3.1996,{"date":466,"open":467,"high":468,"low":469,"close":414,"change":247,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",3.17,3.295,3.141,0.94,1755412.452223,10825,3.2253,{"date":475,"open":405,"high":378,"low":476,"close":363,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",2.9225,0.32,11.15,2171514.741381,13330,3.0853,{"date":483,"open":484,"high":444,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",3.005,2.835,2.87,-0.18,-5.9,2038112.964095,11176,2.8864,{"date":493,"open":444,"high":362,"low":494,"close":452,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",2.97,0.02,0.66,1386708.543738,12861,3.0415,{"date":501,"open":467,"high":370,"low":444,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",3.03,-0.14,-4.42,1553751.673866,13303,3.0761,{"date":509,"open":258,"high":510,"low":511,"close":467,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",3.2762,3.145,-0.06,-1.86,1619796.032637,12545,3.2007,{"date":518,"open":387,"high":387,"low":519,"close":390,"change":274,"percent_change":364,"volume":520,"transactions":521,"vwap":522},"2026-08-12",3.13,1162676.880809,12770,3.1947,{"date":524,"open":390,"high":525,"low":511,"close":414,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",3.27,-0.03,-0.92,1483062.470291,13940,3.203,{"date":532,"open":378,"high":533,"low":378,"close":387,"change":226,"percent_change":372,"volume":534,"transactions":535,"vwap":536},"2026-08-10",3.325,1376867.803156,11585,3.268,{"date":538,"open":414,"high":539,"low":370,"close":412,"change":216,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",3.29,2.52,1439211.807204,13263,3.2369,{"date":545,"open":546,"high":402,"low":547,"close":370,"change":247,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",3.155,3.015,0.95,2309133.590532,15834,3.0996,{"date":553,"open":436,"high":412,"low":554,"close":379,"change":310,"percent_change":422,"volume":555,"transactions":556,"vwap":557},"2026-08-05",3.045,3706137.885492,24926,3.1365,{"date":559,"open":451,"high":390,"low":451,"close":467,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",0.15,4.97,3485045.747986,20964,3.1571,{"date":566,"open":406,"high":567,"low":27,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",3.125,3.02,0.16,5.59,7812933.181702,47778,3.0152,{"date":575,"open":576,"high":412,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",3.1,2.81,2.86,-2.51,-46.74,15074879.849698,59567,2.9599,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",5.07,5.38,5.0301,5.37,0.33,6.55,1865851.809341,22167,5.2272,{"date":596,"open":354,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",5.43,5.03,5.04,-0.28,-5.26,1475471.286709,15062,5.1361,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",5.49,5.53,5.23,5.32,-0.13,-2.39,1164924.646687,13471,5.3227,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",5.7,5.765,5.41,5.45,-0.16,-2.85,1172148.764446,14731,5.5403,{"date":628,"open":629,"high":619,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",5.71,5.575,5.61,-0.09,-1.58,866909.214422,9321,5.638,{"date":638,"open":639,"high":640,"low":639,"close":618,"change":153,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",5.6,5.82,0.71,679238.014557,9998,5.7035,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":208,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",5.88,5.89,5.585,5.66,-4.23,627408.37828,8233,5.6782,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":226,"percent_change":113,"volume":661,"transactions":662,"vwap":663},"2026-07-21",5.84,5.985,5.835,5.91,630679.310894,11869,5.9048,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",6.12,6.19,5.83,5.92,-0.26,-4.21,687178.103727,9847,5.9253,{"date":676,"open":666,"high":677,"low":678,"close":679,"change":226,"percent_change":622,"volume":680,"transactions":9,"vwap":679},"2026-07-17",6.24,6.06,6.18,734400,{"date":682,"open":683,"high":684,"low":685,"close":667,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":667},"2026-07-16",6.28,6.43,6.1,-0.12,-1.9,966000,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",6.02,6.36,6.31,0.27,4.47,1100400,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":421,"volume":704,"transactions":9,"vwap":702},"2026-07-14",5.8,6.08,5.79,6.04,0.18,896500,{"date":706,"open":640,"high":691,"low":707,"close":708,"change":247,"percent_change":97,"volume":709,"transactions":9,"vwap":708},"2026-07-13",5.67,5.86,811500,{"date":711,"open":666,"high":666,"low":712,"close":668,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":668},"2026-07-10",5.73,-0.27,-4.43,857000,{"date":717,"open":718,"high":719,"low":699,"close":685,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":685},"2026-07-09",5.85,6.17,0.23,3.92,881700,{"date":724,"open":725,"high":648,"low":726,"close":727,"change":274,"percent_change":353,"volume":728,"transactions":9,"vwap":727},"2026-07-08",5.81,5.72,5.87,1430200,{"date":730,"open":731,"high":732,"low":733,"close":708,"change":113,"percent_change":734,"volume":735,"transactions":9,"vwap":708},"2026-07-07",6.09,6.15,5.78,-2.82,1135800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":153,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-06",5.98,6.26,5.74,6.03,0.67,1063700,{"date":745,"open":746,"high":666,"low":669,"close":747,"change":226,"percent_change":113,"volume":748,"transactions":9,"vwap":747},"2026-07-02",6.05,5.99,1319100,{"date":750,"open":712,"high":751,"low":712,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",6.01,6,0.29,5.08,1626500,{"date":757,"open":718,"high":758,"low":759,"close":629,"change":503,"percent_change":612,"volume":760,"transactions":9,"vwap":629},"2026-06-30",5.93,5.55,1599200,{"date":762,"open":657,"high":702,"low":712,"close":718,"change":526,"percent_change":74,"volume":763,"transactions":9,"vwap":718},"2026-06-29",1929200,{"date":765,"open":766,"high":767,"low":768,"close":647,"change":61,"percent_change":769,"volume":770,"transactions":9,"vwap":647},"2026-06-26",5.44,5.9,5.34,8.29,5205800,{"date":772,"open":773,"high":774,"low":775,"close":597,"change":776,"percent_change":264,"volume":777,"transactions":9,"vwap":597},"2026-06-25",5.26,5.51,5.21,0.21,2062100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",4.63,5.25,5.22,0.59,12.74,1924900,{"date":787,"open":788,"high":789,"low":790,"close":780,"change":257,"percent_change":791,"volume":792,"transactions":9,"vwap":780},"2026-06-23",4.41,4.71,4.39,2.89,1271900,{"date":794,"open":198,"high":17,"low":795,"close":796,"change":380,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",4.42,4.5,-0.88,1271200,{"date":800,"open":801,"high":20,"low":801,"close":198,"change":569,"percent_change":802,"volume":803,"transactions":9,"vwap":198},"2026-06-18",4.4,3.65,2436300,{"date":805,"open":223,"high":806,"low":19,"close":807,"change":257,"percent_change":351,"volume":808,"transactions":9,"vwap":807},"2026-06-17",4.44,4.38,876800,{"date":810,"open":205,"high":801,"low":811,"close":244,"change":437,"percent_change":812,"volume":813,"transactions":9,"vwap":244},"2026-06-16",4.21,-1.62,1273700,{"date":815,"open":205,"high":816,"low":817,"close":818,"change":226,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-15",4.37,4.19,4.32,-0.23,1128300,{"date":822,"open":780,"high":823,"low":19,"close":824,"change":21,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-12",4.67,4.33,-6.48,1192400,{"date":828,"open":788,"high":829,"low":830,"close":780,"change":831,"percent_change":187,"volume":832,"transactions":9,"vwap":780},"2026-06-11",4.74,4.29,0.2,1711900,{"date":834,"open":198,"high":835,"low":801,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",4.79,4.43,-0.11,-2.42,1444900,{"date":841,"open":795,"high":198,"low":818,"close":198,"change":560,"percent_change":330,"volume":842,"transactions":9,"vwap":198},"2026-06-09",1137900,{"date":844,"open":445,"high":845,"low":846,"close":790,"change":487,"percent_change":847,"volume":848,"transactions":9,"vwap":790},"2026-06-08",4.64,4.36,-3.94,973900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":686,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-05",4.65,4.72,4.53,4.57,-2.56,1153300,{"date":858,"open":801,"high":859,"low":801,"close":860,"change":753,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-04",4.78,4.69,6.59,1638800,{"date":864,"open":16,"high":198,"low":196,"close":801,"change":321,"percent_change":865,"volume":866,"transactions":9,"vwap":801},"2026-06-03",2.09,1982500,{"date":868,"open":19,"high":869,"low":870,"close":205,"change":247,"percent_change":871,"volume":872,"transactions":9,"vwap":205},"2026-06-02",4.45,4.12,0.7,2380600,{"date":874,"open":264,"high":816,"low":875,"close":16,"change":364,"percent_change":876,"volume":877,"transactions":9,"vwap":16},"2026-06-01",3.99,7.81,2066000,{"date":879,"open":811,"high":244,"low":281,"close":255,"change":208,"percent_change":880,"volume":881,"transactions":9,"vwap":255},"2026-05-29",-5.92,6042000,{"date":883,"open":292,"high":16,"low":292,"close":19,"change":753,"percent_change":884,"volume":885,"transactions":9,"vwap":19},"2026-05-28",7.38,1848900,{"date":887,"open":320,"high":888,"low":889,"close":281,"change":216,"percent_change":890,"volume":891,"transactions":9,"vwap":281},"2026-05-27",3.95,3.83,2.08,866000,{"date":893,"open":889,"high":320,"low":894,"close":895,"change":247,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",3.72,3.85,0.79,1020700,{"date":899,"open":320,"high":888,"low":900,"close":329,"change":632,"percent_change":901,"volume":902,"transactions":9,"vwap":329},"2026-05-22",3.77,-2.3,1034600,{"date":904,"open":905,"high":721,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-21",3.74,3.69,3.91,0.1,2.62,1412200,{"date":912,"open":913,"high":329,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",3.55,3.54,3.81,0.26,7.32,2099000,{"date":920,"open":921,"high":922,"low":923,"close":913,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":913},"2026-05-19",3.59,3.67,3.53,-0.1,-2.74,1918200,{"date":928,"open":929,"high":930,"low":931,"close":802,"change":237,"percent_change":932,"volume":933,"transactions":9,"vwap":802},"2026-05-18",3.58,3.8,3.56,1.96,2201400,{"date":935,"open":936,"high":273,"low":937,"close":929,"change":380,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-05-15",3.62,3.57,-1.1,1641100,{"date":941,"open":942,"high":900,"low":936,"close":936,"change":837,"percent_change":943,"volume":944,"transactions":9,"vwap":936},"2026-05-14",3.73,-2.95,1697500,{"date":946,"open":947,"high":947,"low":942,"close":942,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":942},"2026-05-13",4.07,-0.34,-8.35,1989900,{"date":952,"open":953,"high":236,"low":947,"close":947,"change":503,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-05-12",4.2,-3.33,1175100,{"date":957,"open":223,"high":806,"low":246,"close":811,"change":958,"percent_change":513,"volume":959,"transactions":9,"vwap":811},"2026-05-11",-0.08,1158100,{"date":961,"open":962,"high":807,"low":253,"close":830,"change":831,"percent_change":963,"volume":964,"transactions":9,"vwap":830},"2026-05-08",4.13,4.89,1983500,{"date":966,"open":962,"high":19,"low":264,"close":967,"change":310,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-07",4.09,-0.49,2553400,{"date":971,"open":962,"high":795,"low":301,"close":233,"change":527,"percent_change":972,"volume":973,"transactions":9,"vwap":233},"2026-05-06",-18.29,7459900,{"date":975,"open":976,"high":599,"low":977,"close":598,"change":321,"percent_change":978,"volume":979,"transactions":9,"vwap":598},"2026-05-05",4.99,4.81,1.82,1439700,{"date":981,"open":859,"high":561,"low":859,"close":982,"change":83,"percent_change":406,"volume":983,"transactions":9,"vwap":982},"2026-05-04",4.94,1135100,{"date":985,"open":986,"high":987,"low":860,"close":988,"change":398,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-01",4.7,5.06,4.8,1.05,2010300,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":237,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-30",4.55,4.83,4.75,1.5,1010200,{"date":999,"open":1000,"high":994,"low":20,"close":1001,"change":622,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",4.76,4.68,-3.31,1238100,{"date":1005,"open":1006,"high":1007,"low":859,"close":1006,"change":274,"percent_change":776,"volume":1008,"transactions":9,"vwap":1006},"2026-04-28",4.84,4.93,901300,{"date":1010,"open":859,"high":1011,"low":829,"close":994,"change":398,"percent_change":989,"volume":1012,"transactions":9,"vwap":994},"2026-04-27",4.96,841100,{"date":1014,"open":1015,"high":1016,"low":789,"close":859,"change":226,"percent_change":1017,"volume":1018,"transactions":9,"vwap":859},"2026-04-24",4.77,4.85,-0.21,735800,{"date":1020,"open":599,"high":586,"low":993,"close":835,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":835},"2026-04-23",-0.29,-5.71,1201600,{"date":1025,"open":976,"high":1026,"low":976,"close":754,"change":321,"percent_change":1027,"volume":1028,"transactions":9,"vwap":754},"2026-04-22",5.11,1.8,717100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":976,"change":453,"percent_change":1034,"volume":1035,"transactions":9,"vwap":976},"2026-04-21",5.16,5.31,4.98,-2.92,725000,{"date":1037,"open":599,"high":609,"low":1038,"close":1039,"change":342,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-20",4.91,5.14,1.18,760800,{"date":1043,"open":1039,"high":1044,"low":598,"close":754,"change":216,"percent_change":1045,"volume":1046,"transactions":9,"vwap":754},"2026-04-17",5.28,1.6,970700,{"date":1048,"open":1044,"high":1032,"low":561,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-16",5,-0.19,-3.66,1359600,{"date":1054,"open":1016,"high":1055,"low":1016,"close":1056,"change":302,"percent_change":618,"volume":1057,"transactions":9,"vwap":1056},"2026-04-15",5.36,5.19,1252000,{"date":1059,"open":1060,"high":1007,"low":1060,"close":1038,"change":477,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1038},"2026-04-14",4.6,6.97,1028400,{"date":1064,"open":818,"high":845,"low":818,"close":445,"change":108,"percent_change":1065,"volume":1066,"transactions":9,"vwap":445},"2026-04-13",5.52,986700,{"date":1068,"open":869,"high":17,"low":205,"close":1069,"change":632,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-10",4.35,-2.03,1061400,{"date":1073,"open":829,"high":829,"low":836,"close":806,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":806},"2026-04-09",-0.33,-6.92,1415400,{"date":1078,"open":1016,"high":976,"low":789,"close":1015,"change":247,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1015},"2026-04-08",0.63,955700,{"date":1082,"open":1083,"high":995,"low":854,"close":829,"change":237,"percent_change":996,"volume":1084,"transactions":9,"vwap":829},"2026-04-07",4.66,1178100,{"date":1086,"open":995,"high":1087,"low":823,"close":823,"change":958,"percent_change":1088,"volume":1089,"transactions":9,"vwap":823},"2026-04-06",4.86,-1.68,609300,{"date":1091,"open":869,"high":994,"low":806,"close":995,"change":569,"percent_change":1092,"volume":1093,"transactions":9,"vwap":995},"2026-04-02",3.49,1147900,{"date":1095,"open":853,"high":986,"low":187,"close":445,"change":321,"percent_change":1096,"volume":1097,"transactions":9,"vwap":445},"2026-04-01",2,855200,{"date":1099,"open":807,"high":853,"low":846,"close":796,"change":83,"percent_change":402,"volume":1100,"transactions":9,"vwap":796},"2026-03-31",1225800,{"date":1102,"open":16,"high":807,"low":953,"close":846,"change":216,"percent_change":1103,"volume":1104,"transactions":9,"vwap":846},"2026-03-30",1.87,1369000,{"date":1106,"open":20,"high":823,"low":1107,"close":16,"change":948,"percent_change":1108,"volume":1109,"transactions":9,"vwap":16},"2026-03-27",4.27,-7.36,1618300,{"date":1111,"open":17,"high":977,"low":20,"close":17,"change":512,"percent_change":1112,"volume":1113,"transactions":9,"vwap":17},"2026-03-26",-1.28,930700,{"date":1115,"open":986,"high":1116,"low":1117,"close":1001,"change":237,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1001},"2026-03-25",4.82,4.56,1.52,1482200,{"date":1121,"open":845,"high":988,"low":993,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-24",4.61,-0.05,-1.07,1774100,{"date":1127,"open":1083,"high":1128,"low":20,"close":1083,"change":216,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1083},"2026-03-23",4.88,1.75,2186900,{"date":1132,"open":1015,"high":1087,"low":198,"close":20,"change":113,"percent_change":1133,"volume":1134,"transactions":9,"vwap":20},"2026-03-20",-3.58,17564300,{"date":1136,"open":198,"high":988,"low":198,"close":995,"change":1137,"percent_change":322,"volume":1138,"transactions":9,"vwap":995},"2026-03-19",0.11,1773400,{"date":1140,"open":1001,"high":1141,"low":807,"close":845,"change":503,"percent_change":1142,"volume":1143,"transactions":9,"vwap":845},"2026-03-18",5.05,-2.93,2197900,{"date":1145,"open":445,"high":994,"low":853,"close":859,"change":1146,"percent_change":256,"volume":1147,"transactions":9,"vwap":859},"2026-03-17",0.19,2086300,{"date":1149,"open":1083,"high":835,"low":853,"close":445,"change":437,"percent_change":1150,"volume":1151,"transactions":9,"vwap":445},"2026-03-16",-1.5,1731900,{"date":1153,"open":1006,"high":1154,"low":17,"close":1083,"change":1050,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1083},"2026-03-13",4.9,-3.92,1723800,{"date":1158,"open":1038,"high":1026,"low":995,"close":1016,"change":1017,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1016},"2026-03-12",-4.15,2231400,{"date":1162,"open":754,"high":1163,"low":988,"close":987,"change":512,"percent_change":1164,"volume":1165,"transactions":9,"vwap":987},"2026-03-11",5.1,-1.17,2250500,{"date":1167,"open":1168,"high":1169,"low":1049,"close":1170,"change":364,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-10",5.18,5.47,5.12,6.44,2566700,{"date":1174,"open":1049,"high":609,"low":1000,"close":977,"change":948,"percent_change":1175,"volume":1176,"transactions":9,"vwap":977},"2026-03-09",-6.6,3328600,{"date":1178,"open":1011,"high":1179,"low":1016,"close":1180,"change":495,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-06",5.17,5.15,0.39,1563900,{"date":1184,"open":1026,"high":354,"low":1033,"close":1185,"change":453,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-05",5.13,-2.84,1529900,{"date":1189,"open":1190,"high":607,"low":773,"close":1044,"change":226,"percent_change":1050,"volume":1191,"transactions":9,"vwap":1044},"2026-03-04",5.3,1419700,{"date":1193,"open":1194,"high":768,"low":1015,"close":1195,"change":302,"percent_change":570,"volume":1196,"transactions":9,"vwap":1195},"2026-03-03",4.87,5.29,1704200,{"date":1198,"open":987,"high":1179,"low":1001,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-02",5.01,0.4,8.68,2174400,{"date":1204,"open":1015,"high":835,"low":1205,"close":1122,"change":208,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1122},"2026-02-27",4.48,-5.14,2131600,{"date":1209,"open":1116,"high":1210,"low":789,"close":1087,"change":216,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1087},"2026-02-26",5.02,1.67,1509400,{"date":1214,"open":836,"high":1128,"low":795,"close":859,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":859},"2026-02-25",0.35,7.9,2538400,{"date":1219,"open":1220,"high":629,"low":807,"close":836,"change":398,"percent_change":1221,"volume":1222,"transactions":9,"vwap":836},"2026-02-24",5.57,1.14,5267800,{"date":1224,"open":1107,"high":801,"low":1225,"close":807,"change":321,"percent_change":1226,"volume":1227,"transactions":9,"vwap":807},"2026-02-23",4.1,2.1,2681200,{"date":1229,"open":818,"high":807,"low":811,"close":830,"change":632,"percent_change":1230,"volume":1231,"transactions":9,"vwap":830},"2026-02-20",-2.05,1161700,{"date":1233,"open":1234,"high":788,"low":223,"close":807,"change":274,"percent_change":720,"volume":1235,"transactions":9,"vwap":807},"2026-02-19",4.34,835100,{"date":1237,"open":796,"high":854,"low":818,"close":816,"change":611,"percent_change":1238,"volume":1239,"transactions":9,"vwap":816},"2026-02-18",-2.89,819900,{"date":1241,"open":1242,"high":1122,"low":1234,"close":796,"change":274,"percent_change":90,"volume":1243,"transactions":9,"vwap":796},"2026-02-17",4.49,917400,{"date":1245,"open":1246,"high":789,"low":1247,"close":1242,"change":380,"percent_change":797,"volume":1248,"transactions":9,"vwap":1242},"2026-02-13",4.52,4.46,1035600,{"date":1250,"open":1006,"high":982,"low":795,"close":853,"change":1251,"percent_change":1175,"volume":1252,"transactions":9,"vwap":853},"2026-02-12",-0.32,1079100,{"date":1254,"open":1255,"high":1180,"low":994,"close":1016,"change":819,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1016},"2026-02-11",5.09,-4.53,1438600,{"date":1259,"open":1163,"high":1195,"low":1141,"close":754,"change":274,"percent_change":831,"volume":1260,"transactions":9,"vwap":754},"2026-02-10",888500,{"date":1262,"open":1026,"high":1185,"low":598,"close":586,"change":1123,"percent_change":1263,"volume":1264,"transactions":9,"vwap":586},"2026-02-09",-0.98,992800,{"date":1266,"open":1170,"high":1044,"low":1199,"close":1170,"change":495,"percent_change":1181,"volume":1267,"transactions":9,"vwap":1170},"2026-02-06",976900,{"date":1269,"open":609,"high":589,"low":598,"close":1163,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1163},"2026-02-05",-0.2,-3.77,1236500,{"date":1274,"open":587,"high":597,"low":1039,"close":1190,"change":380,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1190},"2026-02-04",-0.75,1025400,{"date":1278,"open":1279,"high":618,"low":610,"close":768,"change":611,"percent_change":1280,"volume":1281,"transactions":9,"vwap":768},"2026-02-03",5.46,-2.38,1021500,{"date":1283,"open":774,"high":1284,"low":597,"close":1169,"change":453,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1169},"2026-02-02",5.69,-2.67,794500,{"date":1288,"open":607,"high":650,"low":620,"close":1289,"change":216,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-30",5.62,1.44,916600,{"date":1293,"open":712,"high":1294,"low":608,"close":1295,"change":487,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",5.75,5.54,-3.15,668100,{"date":1299,"open":1300,"high":1300,"low":1284,"close":726,"change":1270,"percent_change":1301,"volume":1302,"transactions":9,"vwap":726},"2026-01-28",5.95,-3.38,668900,{"date":1304,"open":701,"high":1305,"low":1306,"close":669,"change":1137,"percent_change":217,"volume":1307,"transactions":9,"vwap":669},"2026-01-27",5.94,5.63,586200,{"date":1309,"open":718,"high":1310,"low":1311,"close":725,"change":512,"percent_change":1312,"volume":1313,"transactions":9,"vwap":725},"2026-01-26",5.97,5.77,-1.02,738600,{"date":1315,"open":751,"high":691,"low":740,"close":727,"change":1050,"percent_change":1316,"volume":1317,"transactions":9,"vwap":727},"2026-01-23",-3.14,806200,{"date":1319,"open":708,"high":732,"low":668,"close":678,"change":90,"percent_change":900,"volume":1320,"transactions":9,"vwap":678},"2026-01-22",1342300,{"date":1322,"open":1323,"high":767,"low":1289,"close":657,"change":569,"percent_change":1324,"volume":1325,"transactions":9,"vwap":657},"2026-01-21",5.68,2.82,1006000,{"date":1327,"open":752,"high":691,"low":1169,"close":1323,"change":227,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1323},"2026-01-20",-4.05,1337800,{"date":1331,"open":702,"high":1332,"low":647,"close":669,"change":686,"percent_change":1333,"volume":1334,"transactions":9,"vwap":669},"2026-01-16",6.11,-1.99,1050200,{"date":1336,"open":700,"high":1337,"low":725,"close":702,"change":437,"percent_change":1338,"volume":1339,"transactions":9,"vwap":702},"2026-01-15",6.2,-1.15,1150300,{"date":1341,"open":1342,"high":719,"low":767,"close":1332,"change":632,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1332},"2026-01-14",6.16,-1.45,977700,{"date":1346,"open":1347,"high":1348,"low":666,"close":1337,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1337},"2026-01-13",6.6,6.7,-0.37,-5.63,948000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":226,"percent_change":453,"volume":1358,"transactions":9,"vwap":1357},"2026-01-12",6.63,7.15,6.48,6.57,950500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":495,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-09",6.64,6.71,6.4,6.58,0.3,849800,{"date":1368,"open":1171,"high":1369,"low":1171,"close":1370,"change":437,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-08",6.66,6.56,-1.06,832700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1354,"change":1137,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1354},"2026-01-07",6.52,6.85,6.5,1.69,839100,{"date":1381,"open":1382,"high":591,"low":685,"close":1375,"change":1383,"percent_change":667,"volume":1384,"transactions":9,"vwap":1375},"2026-01-06",6.13,0.38,1175300,{"date":1386,"open":732,"high":1387,"low":731,"close":1388,"change":391,"percent_change":391,"volume":1389,"transactions":9,"vwap":1388},"2026-01-05",6.23,6.14,812300,{"date":1391,"open":719,"high":693,"low":685,"close":1388,"change":226,"percent_change":622,"volume":1392,"transactions":9,"vwap":1388},"2026-01-02",707300,{"date":1394,"open":1388,"high":1337,"low":685,"close":732,"change":310,"percent_change":1251,"volume":1395,"transactions":9,"vwap":732},"2025-12-31",704000,{"date":1397,"open":1398,"high":1398,"low":732,"close":719,"change":503,"percent_change":1399,"volume":1400,"transactions":9,"vwap":719},"2025-12-30",6.3,-2.22,484800,{"date":1402,"open":1357,"high":1357,"low":1403,"close":693,"change":113,"percent_change":1404,"volume":1405,"transactions":9,"vwap":693},"2025-12-29",6.29,-2.62,663300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1356,"change":437,"percent_change":1124,"volume":1411,"transactions":9,"vwap":1356},"2025-12-26",6.53,6.62,6.39,936500,{"date":1413,"open":1414,"high":1370,"low":1415,"close":591,"change":226,"percent_change":453,"volume":1416,"transactions":9,"vwap":591},"2025-12-24",6.51,6.38,424700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1370,"change":1270,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1370},"2025-12-23",6.73,6.77,6.54,-2.96,498800,{"date":1425,"open":1364,"high":1426,"low":1414,"close":1427,"change":776,"percent_change":402,"volume":1428,"transactions":9,"vwap":1427},"2025-12-22",6.89,6.76,1001800,{"date":1430,"open":1348,"high":1431,"low":1408,"close":591,"change":453,"percent_change":1432,"volume":1433,"transactions":9,"vwap":591},"2025-12-19",6.74,-2.24,3259600,{"date":1435,"open":1436,"high":1437,"low":1409,"close":1348,"change":208,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1348},"2025-12-18",7.03,7.2,-3.6,759700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":237,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-17",6.92,7.13,6.8,6.95,1.02,691800,{"date":1449,"open":1442,"high":1450,"low":1451,"close":1451,"change":837,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-16",7.05,6.88,-1.57,780800,{"date":1455,"open":1456,"high":917,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-15",7.29,6.91,6.99,-0.22,-3.05,1145500,{"date":1463,"open":1464,"high":1465,"low":1437,"close":1466,"change":632,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-12",7.3,7.4,7.21,-1.23,1078900,{"date":1470,"open":1466,"high":1471,"low":1355,"close":1464,"change":237,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1464},"2025-12-11",7.43,0.97,757400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":686,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-10",7.37,7.18,7.23,-1.63,727000,{"date":1482,"open":1483,"high":1476,"low":1458,"close":1484,"change":302,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-09",7.06,7.35,3.96,1128200,{"date":1488,"open":1477,"high":303,"low":1489,"close":1489,"change":310,"percent_change":600,"volume":1490,"transactions":9,"vwap":1489},"2025-12-08",7.07,891200,{"date":1492,"open":1464,"high":1484,"low":1483,"close":1493,"change":227,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-05",7.09,-3.27,557100,{"date":1497,"open":1498,"high":884,"low":1355,"close":1499,"change":391,"percent_change":391,"volume":1500,"transactions":9,"vwap":1499},"2025-12-04",7.31,7.33,695100,{"date":1502,"open":1483,"high":1484,"low":1503,"close":1499,"change":364,"percent_change":795,"volume":1504,"transactions":9,"vwap":1499},"2025-12-03",7.02,913000,{"date":1506,"open":1483,"high":1355,"low":1507,"close":1503,"change":380,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1503},"2025-12-02",6.93,-0.57,873100,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1483,"change":1508,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1483},"2025-12-01",7.54,7.01,-7.47,1236400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1518,"change":247,"percent_change":1181,"volume":1521,"transactions":9,"vwap":1518},"2025-11-28",7.63,7.72,7.51,427300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":372,"percent_change":1155,"volume":1527,"transactions":9,"vwap":1526},"2025-11-26",7.89,7.57,7.6,2515500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":703,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-25",7.83,8.09,7.71,7.91,2.33,1078100,{"date":1537,"open":884,"high":1538,"low":917,"close":1539,"change":1215,"percent_change":829,"volume":1540,"transactions":9,"vwap":1539},"2025-11-24",7.79,7.73,1311200,{"date":1542,"open":1457,"high":1543,"low":1544,"close":884,"change":47,"percent_change":1545,"volume":1546,"transactions":9,"vwap":884},"2025-11-21",7.49,6.82,6.96,1449300,{"date":1548,"open":861,"high":1549,"low":591,"close":1550,"change":138,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-20",7.24,6.9,7.14,1376800,{"date":1554,"open":1347,"high":1426,"low":684,"close":1171,"change":1050,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1171},"2025-11-19",-2.87,1201800,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1354,"change":526,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1354},"2025-11-18",6.61,6.87,-0.45,1195500,{"date":1564,"open":1347,"high":1426,"low":1565,"close":1369,"change":1123,"percent_change":1275,"volume":1566,"transactions":9,"vwap":1369},"2025-11-17",6.49,1231100,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1362,"change":1571,"percent_change":707,"volume":1572,"transactions":9,"vwap":1362},"2025-11-14",6.25,6.83,0.36,1137300,{"date":1574,"open":1575,"high":1576,"low":739,"close":1577,"change":1050,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-13",6.45,6.68,6.35,-2.91,1643500,{"date":1581,"open":1582,"high":1362,"low":1565,"close":1421,"change":503,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1421},"2025-11-12",6.69,-2.1,1229100,{"date":1586,"open":1575,"high":1362,"low":1410,"close":1576,"change":831,"percent_change":429,"volume":1587,"transactions":9,"vwap":1576},"2025-11-11",967900,{"date":1589,"open":1363,"high":1361,"low":1590,"close":1356,"change":703,"percent_change":578,"volume":1591,"transactions":9,"vwap":1356},"2025-11-10",6.37,1146700,{"date":1593,"open":1403,"high":1590,"low":685,"close":1398,"change":526,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1398},"2025-11-07",-0.47,1047400,{"date":1597,"open":1375,"high":1347,"low":1598,"close":1599,"change":208,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-06",6.21,6.33,-3.8,1318900,{"date":1603,"open":1604,"high":1544,"low":1363,"close":1364,"change":284,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1364},"2025-11-05",6.42,1.86,1251900,{"date":1608,"open":1609,"high":1610,"low":1337,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-04",7.42,7.59,6.46,-1.72,-21.03,2698000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":83,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-03",8.05,8.38,7.77,8.18,1.74,1870600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":321,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-31",7.93,8.11,7.8,8.04,1.13,904000,{"date":1632,"open":1633,"high":1634,"low":876,"close":1635,"change":153,"percent_change":97,"volume":1636,"transactions":9,"vwap":1635},"2025-10-30",8,8.1,7.95,929200,{"date":1638,"open":1634,"high":1620,"low":1639,"close":1533,"change":1459,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1533},"2025-10-29",7.76,-2.71,766500,{"date":1643,"open":1617,"high":1644,"low":1645,"close":1646,"change":247,"percent_change":332,"volume":1647,"transactions":9,"vwap":1646},"2025-10-28",8.17,7.98,8.13,679800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1634,"change":1123,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1634},"2025-10-27",8.27,8.5,8.01,-0.61,1151300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":908,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-24",8.07,8.16,7.92,8.15,1.24,767100,{"date":1664,"open":1665,"high":1617,"low":1666,"close":1617,"change":1146,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1617},"2025-10-23",7.84,7.68,2.42,760000,{"date":1670,"open":1660,"high":1671,"low":1530,"close":1672,"change":1270,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-22",8.24,7.86,-2.48,731500,{"date":1676,"open":1625,"high":1677,"low":1665,"close":1678,"change":569,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-21",8.25,8.06,2.03,792600,{"date":1682,"open":1533,"high":1620,"low":1665,"close":1216,"change":908,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1216},"2025-10-20",1.28,1020500,{"date":1686,"open":1633,"high":1660,"low":1639,"close":1627,"change":600,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1627},"2025-10-17",-3.47,799400,{"date":1690,"open":1620,"high":26,"low":1652,"close":1691,"change":310,"percent_change":208,"volume":1692,"transactions":9,"vwap":1691},"2025-10-16",8.08,1079800,{"date":1694,"open":1665,"high":1646,"low":1619,"close":1634,"change":1365,"percent_change":895,"volume":1695,"transactions":9,"vwap":1634},"2025-10-15",930600,{"date":1697,"open":1530,"high":1657,"low":1698,"close":1627,"change":380,"percent_change":74,"volume":1699,"transactions":9,"vwap":1627},"2025-10-14",7.62,963800,{"date":1701,"open":1610,"high":1635,"low":1525,"close":1665,"change":82,"percent_change":853,"volume":1702,"transactions":9,"vwap":1665},"2025-10-13",890700,{"date":1704,"open":1538,"high":1538,"low":1705,"close":1706,"change":227,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-10",7.34,7.5,-3.1,1040800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":908,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-09",7.61,7.97,7.55,7.74,1.31,787800,{"date":1718,"open":1719,"high":1628,"low":1512,"close":1719,"change":1137,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-08",7.64,1.46,929600,{"date":1723,"open":1628,"high":1634,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-07",7.52,7.53,-0.46,-5.76,958700,{"date":1730,"open":1633,"high":1671,"low":1659,"close":1731,"change":437,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-06",7.99,-0.87,1147600,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1678,"change":1738,"percent_change":1559,"volume":1739,"transactions":9,"vwap":1678},"2025-10-03",7.58,8.12,0.5,1335400,{"date":1741,"open":1639,"high":1665,"low":1742,"close":1743,"change":113,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-02",7.41,7.56,-2.2,870800,{"date":1747,"open":1456,"high":1748,"low":1478,"close":1539,"change":1738,"percent_change":1442,"volume":1749,"transactions":9,"vwap":1539},"2025-10-01",7.78,988300,{"date":1751,"open":1752,"high":1456,"low":1753,"close":1478,"change":226,"percent_change":503,"volume":1754,"transactions":9,"vwap":1478},"2025-09-30",7.17,7.04,1199000,{"date":1756,"open":1757,"high":1532,"low":1443,"close":1549,"change":1726,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1549},"2025-09-29",7.7,-5.97,1196300,{"date":1761,"open":1538,"high":1530,"low":1525,"close":1757,"change":512,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1757},"2025-09-26",-0.77,1354000,{"date":1765,"open":1666,"high":1712,"low":1706,"close":1639,"change":153,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1639},"2025-09-25",0.52,1485400,{"date":1769,"open":1770,"high":1619,"low":1771,"close":1519,"change":495,"percent_change":916,"volume":1772,"transactions":9,"vwap":1519},"2025-09-24",7.66,7.47,1274900,{"date":1774,"open":1533,"high":1628,"low":1775,"close":1757,"change":503,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1757},"2025-09-23",7.69,-1.79,1829400,{"date":1779,"open":1780,"high":1628,"low":1666,"close":1665,"change":237,"percent_change":123,"volume":1781,"transactions":9,"vwap":1665},"2025-09-22",7.75,1644800,{"date":1783,"open":1532,"high":1665,"low":1711,"close":1619,"change":321,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1619},"2025-09-19",1.17,2719100,{"date":1787,"open":1711,"high":1519,"low":1543,"close":1666,"change":302,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1666},"2025-09-18",3.78,2146000,{"date":1791,"open":1609,"high":1775,"low":1792,"close":1465,"change":924,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1465},"2025-09-17",7.28,-1.33,1761500,{"date":1796,"open":1705,"high":1797,"low":1551,"close":1706,"change":1146,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1706},"2025-09-16",7.65,2.6,1217200,{"date":1801,"open":1792,"high":1802,"low":1443,"close":1498,"change":237,"percent_change":1472,"volume":1803,"transactions":9,"vwap":1498},"2025-09-15",7.46,1322500,{"date":1805,"open":1719,"high":1627,"low":1806,"close":1549,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1549},"2025-09-12",7.22,-0.44,-5.73,2000500,{"date":1811,"open":1457,"high":1532,"low":1812,"close":1666,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1666},"2025-09-11",6.86,0.78,11.3,2254100,{"date":1817,"open":1458,"high":1458,"low":1419,"close":1550,"change":437,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1550},"2025-09-10",-1,1160500,{"date":1821,"open":1061,"high":1450,"low":1420,"close":1061,"change":342,"percent_change":133,"volume":1822,"transactions":9,"vwap":1061},"2025-09-09",1781200,{"date":1824,"open":1825,"high":1826,"low":1363,"close":1457,"change":1365,"percent_change":198,"volume":1827,"transactions":9,"vwap":1457},"2025-09-08",6.65,6.94,1547400,{"date":1829,"open":1570,"high":1458,"low":591,"close":1559,"change":487,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1559},"2025-09-05",-2.65,1263300,{"date":1833,"open":1444,"high":1444,"low":1354,"close":1834,"change":226,"percent_change":453,"volume":1835,"transactions":9,"vwap":1834},"2025-09-04",6.79,870200,{"date":1837,"open":1550,"high":1503,"low":1347,"close":1444,"change":924,"percent_change":1343,"volume":1838,"transactions":9,"vwap":1444},"2025-09-03",1280600,{"date":1840,"open":1604,"high":1450,"low":693,"close":1550,"change":103,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1550},"2025-09-02",8.32,2163000,{"date":1844,"open":1569,"high":1370,"low":1598,"close":1590,"change":560,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1590},"2025-08-29",2.41,2580400,{"date":1848,"open":758,"high":677,"low":758,"close":1849,"change":753,"percent_change":963,"volume":1850,"transactions":9,"vwap":1849},"2025-08-28",6.22,1198200,{"date":1852,"open":725,"high":1310,"low":733,"close":758,"change":284,"percent_change":1853,"volume":1854,"transactions":9,"vwap":758},"2025-08-27",2.07,596400,{"date":1856,"open":647,"high":678,"low":701,"close":725,"change":958,"percent_change":1857,"volume":1858,"transactions":9,"vwap":725},"2025-08-26",-1.36,952900,{"date":1860,"open":669,"high":738,"low":657,"close":648,"change":611,"percent_change":1861,"volume":1862,"transactions":9,"vwap":648},"2025-08-25",-2.16,935100,{"date":1864,"open":718,"high":1332,"low":725,"close":691,"change":1146,"percent_change":412,"volume":1865,"transactions":9,"vwap":691},"2025-08-22",1009300,{"date":1867,"open":774,"high":1305,"low":1169,"close":668,"change":1365,"percent_change":1868,"volume":1749,"transactions":9,"vwap":668},"2025-08-21",5.42,{"date":1870,"open":766,"high":1220,"low":609,"close":608,"change":495,"percent_change":1571,"volume":1871,"transactions":9,"vwap":608},"2025-08-20",1529600,{"date":1873,"open":1294,"high":668,"low":1874,"close":774,"change":1270,"percent_change":1875,"volume":1876,"transactions":9,"vwap":774},"2025-08-19",5.5,-3.5,1245600,{"date":1878,"open":629,"high":1305,"low":1284,"close":629,"change":391,"percent_change":391,"volume":1879,"transactions":9,"vwap":629},"2025-08-18",1571000,{"date":1881,"open":738,"high":1882,"low":618,"close":629,"change":487,"percent_change":1883,"volume":1884,"transactions":9,"vwap":629},"2025-08-15",6.07,-3.06,1205400,{"date":1886,"open":733,"high":747,"low":618,"close":648,"change":495,"percent_change":82,"volume":1887,"transactions":9,"vwap":648},"2025-08-14",2176000,{"date":1889,"open":1310,"high":1342,"low":708,"close":727,"change":622,"percent_change":1830,"volume":1890,"transactions":9,"vwap":727},"2025-08-13",1946800,{"date":1892,"open":1387,"high":1415,"low":741,"close":741,"change":622,"percent_change":1893,"volume":1894,"transactions":9,"vwap":741},"2025-08-12",-2.58,1544400,{"date":1896,"open":1398,"high":1375,"low":1882,"close":667,"change":611,"percent_change":1897,"volume":1898,"transactions":9,"vwap":667},"2025-08-11",-2.06,1769800,{"date":1900,"open":1849,"high":1363,"low":746,"close":1901,"change":90,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-08",6.32,3.61,2411100,{"date":1905,"open":1906,"high":1382,"low":766,"close":685,"change":1907,"percent_change":1736,"volume":1908,"transactions":9,"vwap":685},"2025-08-07",5.76,0.43,4443100,{"date":1910,"open":1056,"high":1294,"low":976,"close":707,"change":1027,"percent_change":1911,"volume":1912,"transactions":9,"vwap":707},"2025-08-06",46.51,15654800,{"date":1914,"open":318,"high":1915,"low":895,"close":283,"change":837,"percent_change":1916,"volume":1917,"transactions":9,"vwap":283},"2025-08-05",4.05,-2.76,2889400,{"date":1919,"open":1485,"high":967,"low":895,"close":318,"change":237,"percent_change":343,"volume":1920,"transactions":9,"vwap":318},"2025-08-04",924900,{"date":1922,"open":273,"high":281,"low":273,"close":907,"change":237,"percent_change":978,"volume":1923,"transactions":9,"vwap":907},"2025-08-01",1404700,{"date":1925,"open":1915,"high":947,"low":889,"close":1926,"change":1017,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-31",3.84,-5.19,2524900,{"date":1930,"open":196,"high":19,"low":1931,"close":1915,"change":1123,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1915},"2025-07-30",4.04,-1.22,1541000,{"date":1935,"open":807,"high":807,"low":1225,"close":1225,"change":600,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1225},"2025-07-29",-6.39,1306300,{"date":1939,"open":796,"high":1246,"low":846,"close":807,"change":437,"percent_change":1452,"volume":1940,"transactions":9,"vwap":807},"2025-07-28",1303500,{"date":1942,"open":860,"high":829,"low":869,"close":869,"change":1270,"percent_change":1943,"volume":1944,"transactions":9,"vwap":869},"2025-07-25",-4.3,1257100,{"date":1946,"open":986,"high":859,"low":20,"close":851,"change":632,"percent_change":687,"volume":1947,"transactions":9,"vwap":851},"2025-07-24",929400,{"date":1949,"open":860,"high":994,"low":445,"close":829,"change":560,"percent_change":525,"volume":1950,"transactions":9,"vwap":829},"2025-07-23",1070300,{"date":1952,"open":796,"high":1083,"low":695,"close":445,"change":83,"percent_change":379,"volume":1953,"transactions":9,"vwap":445},"2025-07-22",1224300,{"date":1955,"open":796,"high":1060,"low":836,"close":869,"change":310,"percent_change":1561,"volume":1956,"transactions":9,"vwap":869},"2025-07-21",871400,{"date":1958,"open":1128,"high":1959,"low":1247,"close":695,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":695},"2025-07-18",4.92,-0.35,-7.26,1361900,{"date":1964,"open":599,"high":1163,"low":859,"close":1116,"change":227,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1116},"2025-07-17",-4.74,1125600,{"date":1968,"open":586,"high":1969,"low":976,"close":987,"change":342,"percent_change":118,"volume":1970,"transactions":9,"vwap":987},"2025-07-16",5.2,2926000,{"date":1972,"open":1044,"high":589,"low":561,"close":1049,"change":1459,"percent_change":671,"volume":1973,"transactions":9,"vwap":1049},"2025-07-15",1654500,{"date":1975,"open":1195,"high":1976,"low":1168,"close":782,"change":686,"percent_change":1977,"volume":1978,"transactions":9,"vwap":782},"2025-07-14",5.35,-2.25,810500,{"date":1980,"open":621,"high":570,"low":610,"close":768,"change":622,"percent_change":1578,"volume":1981,"transactions":9,"vwap":768},"2025-07-11",888100,{"date":1983,"open":629,"high":668,"low":597,"close":1874,"change":1459,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1874},"2025-07-10",-3.85,1381800,{"date":1987,"open":639,"high":726,"low":607,"close":726,"change":353,"percent_change":351,"volume":1988,"transactions":9,"vwap":726},"2025-07-09",963700,{"date":1990,"open":1195,"high":1991,"low":781,"close":759,"change":916,"percent_change":1038,"volume":1992,"transactions":9,"vwap":759},"2025-07-08",5.56,981000,{"date":1994,"open":1995,"high":631,"low":781,"close":1195,"change":372,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1195},"2025-07-07",5.58,-5.54,1382000,{"date":1999,"open":1306,"high":618,"low":1295,"close":639,"change":526,"percent_change":2000,"volume":2001,"transactions":9,"vwap":639},"2025-07-03",-0.53,463800,{"date":2003,"open":759,"high":726,"low":1169,"close":1306,"change":908,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1306},"2025-07-02",1.81,1386200,{"date":2007,"open":773,"high":740,"low":609,"close":608,"change":90,"percent_change":256,"volume":2008,"transactions":9,"vwap":608},"2025-07-01",1432500,{"date":2010,"open":609,"high":587,"low":775,"close":1032,"change":342,"percent_change":1221,"volume":2011,"transactions":9,"vwap":1032},"2025-06-30",907200,{"date":2013,"open":1976,"high":1874,"low":1179,"close":781,"change":958,"percent_change":1150,"volume":2014,"transactions":9,"vwap":781},"2025-06-27",1881100,{"date":2016,"open":1255,"high":1976,"low":1255,"close":354,"change":776,"percent_change":1225,"volume":2017,"transactions":9,"vwap":354},"2025-06-26",1046700,{"date":2019,"open":598,"high":1969,"low":1154,"close":1170,"change":237,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1170},"2025-06-25",1.39,1049200,{"date":2023,"open":1007,"high":1163,"low":1007,"close":1141,"change":1146,"percent_change":907,"volume":2024,"transactions":9,"vwap":1141},"2025-06-24",1222800,{"date":2026,"open":1087,"high":2027,"low":1000,"close":1087,"change":512,"percent_change":1932,"volume":2028,"transactions":9,"vwap":1087},"2025-06-23",4.95,1282500,{"date":2030,"open":1039,"high":1039,"low":1154,"close":1959,"change":453,"percent_change":1422,"volume":2031,"transactions":9,"vwap":1959},"2025-06-20",3159200,{"date":2033,"open":1011,"high":1195,"low":1038,"close":586,"change":321,"percent_change":2004,"volume":2034,"transactions":9,"vwap":586},"2025-06-18",1987400,{"date":2036,"open":1154,"high":2037,"low":859,"close":1033,"change":342,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1033},"2025-06-17",5.24,1.22,1908700,{"date":2041,"open":599,"high":754,"low":1087,"close":1959,"change":837,"percent_change":438,"volume":2042,"transactions":9,"vwap":1959},"2025-06-16",1673800,{"date":2044,"open":1180,"high":1969,"low":598,"close":598,"change":622,"percent_change":2045,"volume":2046,"transactions":9,"vwap":598},"2025-06-13",-3.08,1304000,{"date":2048,"open":1039,"high":773,"low":987,"close":1056,"change":274,"percent_change":1146,"volume":2049,"transactions":9,"vwap":1056},"2025-06-12",1247600,{"date":2051,"open":2052,"high":768,"low":987,"close":1168,"change":1123,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1168},"2025-06-11",5.27,-0.96,1236200,{"date":2056,"open":1056,"high":610,"low":1163,"close":609,"change":153,"percent_change":2057,"volume":2058,"transactions":9,"vwap":609},"2025-06-10",0.77,1668300,{"date":2060,"open":1056,"high":589,"low":1180,"close":1056,"change":908,"percent_change":932,"volume":2061,"transactions":9,"vwap":1056},"2025-06-09",2157500,{"date":2063,"open":1007,"high":1179,"low":1007,"close":1255,"change":353,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1255},"2025-06-06",3.46,1689300,{"date":2067,"open":1044,"high":1195,"low":1154,"close":1959,"change":1349,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1959},"2025-06-05",-6.99,2577200,{"date":2071,"open":1154,"high":2072,"low":963,"close":1195,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1195},"2025-06-04",5.4,0.41,8.4,3329700,{"date":2077,"open":1247,"high":1011,"low":846,"close":1128,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1128},"2025-06-03",0.42,9.42,4133900,{"date":2082,"open":236,"high":1246,"low":246,"close":1247,"change":694,"percent_change":1171,"volume":2083,"transactions":9,"vwap":1247},"2025-06-02",2909800,{"date":2085,"open":967,"high":236,"low":875,"close":817,"change":247,"percent_change":248,"volume":2086,"transactions":9,"vwap":817},"2025-05-30",2423000,{"date":2088,"open":1234,"high":1069,"low":235,"close":196,"change":113,"percent_change":2089,"volume":2090,"transactions":9,"vwap":196},"2025-05-29",-3.93,1656500,{"date":2092,"open":962,"high":807,"low":1225,"close":824,"change":703,"percent_change":1234,"volume":2093,"transactions":9,"vwap":824},"2025-05-28",2871200,{"date":2095,"open":888,"high":246,"low":888,"close":291,"change":108,"percent_change":1388,"volume":2096,"transactions":9,"vwap":291},"2025-05-27",2371400,{"date":2098,"open":292,"high":1485,"low":292,"close":907,"change":310,"percent_change":74,"volume":2099,"transactions":9,"vwap":907},"2025-05-23",1612900,{"date":2101,"open":1931,"high":235,"low":907,"close":281,"change":503,"percent_change":2102,"volume":2103,"transactions":9,"vwap":281},"2025-05-22",-3.44,2313700,{"date":2105,"open":244,"high":846,"low":947,"close":947,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":947},"2025-05-21",-0.38,-8.54,2153300,{"date":2110,"open":1069,"high":187,"low":1234,"close":869,"change":495,"percent_change":61,"volume":2111,"transactions":9,"vwap":869},"2025-05-20",1818400,{"date":2113,"open":962,"high":695,"low":870,"close":836,"change":1365,"percent_change":2114,"volume":2115,"transactions":9,"vwap":836},"2025-05-19",7.26,2356600,{"date":2117,"open":870,"high":2118,"low":1915,"close":962,"change":495,"percent_change":54,"volume":2119,"transactions":9,"vwap":962},"2025-05-16",4.18,2192900,{"date":2121,"open":320,"high":870,"low":915,"close":233,"change":694,"percent_change":1436,"volume":2122,"transactions":9,"vwap":233},"2025-05-15",2355100,{"date":2124,"open":233,"high":19,"low":1926,"close":1926,"change":713,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1926},"2025-05-14",-6.57,3511100,{"date":2128,"open":244,"high":205,"low":235,"close":233,"change":503,"percent_change":75,"volume":2129,"transactions":9,"vwap":233},"2025-05-13",3594200,{"date":2131,"open":253,"high":223,"low":889,"close":244,"change":1571,"percent_change":2132,"volume":2133,"transactions":9,"vwap":244},"2025-05-12",9.25,3668500,{"date":2135,"open":967,"high":225,"low":292,"close":293,"change":503,"percent_change":1687,"volume":2136,"transactions":9,"vwap":293},"2025-05-09",3866400,{"date":2138,"open":830,"high":205,"low":318,"close":2139,"change":227,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-08",4.03,-5.62,7307400,{"date":2143,"open":618,"high":640,"low":236,"close":1107,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1107},"2025-05-07",-3,-41.27,12606000,{"date":2148,"open":1797,"high":876,"low":1549,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-06",7.27,-0.43,-5.58,2945100,{"date":2154,"open":1713,"high":1748,"low":2155,"close":1757,"change":83,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1757},"2025-05-05",7.36,1.85,1543800,{"date":2159,"open":2149,"high":1770,"low":1466,"close":1743,"change":1907,"percent_change":741,"volume":2160,"transactions":9,"vwap":1743},"2025-05-02",2311300,{"date":2162,"open":2163,"high":2164,"low":1826,"close":1443,"change":600,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1443},"2025-05-01",7.44,7.48,-3.78,3944600,{"date":2168,"open":2169,"high":1713,"low":2170,"close":1742,"change":776,"percent_change":406,"volume":2171,"transactions":9,"vwap":1742},"2025-04-30",7.16,7.11,4218000,{"date":2173,"open":1543,"high":1743,"low":1752,"close":1437,"change":21,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1437},"2025-04-29",-4,1625200,{"date":2177,"open":2163,"high":1532,"low":1464,"close":1706,"change":216,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1706},"2025-04-28",1.08,1973300,{"date":2181,"open":1498,"high":1471,"low":2169,"close":1609,"change":398,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1609},"2025-04-25",0.68,2666800,{"date":182,"open":1476,"high":1802,"low":1806,"close":1476,"change":391,"percent_change":391,"volume":2185,"transactions":9,"vwap":1476},2492800]