[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAUT":3,"homepage-market-summary":27,"stock-historical-NAUT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"NAUT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Nautilus Biotechnolgy, 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},1.57,1.43,1.6761,1.38,1.42,0.15,10.56,8443007.933284,26620,1.5608,25.886,0.62,301427.45088804985,3.8,1545,{"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":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},4.31,591579,215926411.622037,118.06,"2025-04-21",[180,181,191,202,212,222,232,242,252,262,273,282,292,303,312,320,331,341,352,362,373,383,394,402,412,420,429,439,448,458,469,478,489,498,507,517,527,538,546,556,565,572,582,590,599,607,617,628,638,649,658,666,673,681,686,694,699,705,714,721,729,733,737,743,748,754,759,766,774,782,789,797,805,811,818,825,829,837,843,847,851,859,867,875,883,890,895,902,908,915,921,926,933,937,941,946,952,958,964,972,981,986,993,1000,1006,1011,1017,1022,1026,1031,1035,1040,1045,1050,1056,1064,1071,1078,1084,1088,1093,1098,1104,1111,1119,1127,1134,1142,1148,1154,1161,1170,1177,1186,1192,1198,1203,1206,1211,1216,1219,1224,1230,1234,1239,1244,1248,1253,1256,1260,1264,1270,1275,1280,1285,1289,1295,1300,1306,1310,1317,1321,1327,1333,1338,1343,1348,1352,1357,1364,1370,1375,1380,1384,1389,1394,1398,1403,1408,1412,1416,1421,1425,1429,1432,1437,1443,1448,1452,1456,1462,1467,1471,1474,1478,1481,1485,1490,1494,1498,1502,1508,1513,1517,1522,1525,1528,1532,1536,1538,1542,1546,1550,1554,1558,1564,1569,1573,1577,1581,1585,1589,1593,1597,1602,1608,1610,1616,1623,1629,1635,1641,1645,1650,1656,1661,1667,1672,1677,1683,1689,1694,1702,1710,1718,1724,1731,1739,1745,1752,1756,1762,1768,1776,1783,1790,1797,1805,1812,1819,1827,1833,1840,1846,1854,1858,1865,1871,1878,1885,1890,1896,1905,1913,1918,1925,1932,1937,1942,1947,1952,1957,1963,1968,1973,1978,1982,1988,1993,2000,2007,2012,2018,2024,2031,2036,2040,2047,2053,2060,2065,2069,2072,2077,2083,2088,2092,2098,2103,2108,2114,2119,2125,2131,2136,2142,2147,2152,2160,2164,2170,2174,2179,2182,2186,2191,2196,2199,2203,2209,2214,2220,2226,2232,2235,2239,2244,2249,2254,2258,2264,2269,2273,2280,2285,2291,2298,2303,2307,2313,2317,2322,2325,2330,2337,2341,2346,2351,2356,2362,2366,2372,2377,2381,2386],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.46,1.49,1.29,0.055,4.03,12786321.748978,43943,1.4592,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.19,1.595,1.08,1.365,0.255,22.97,22392111.001106,75639,1.3685,{"date":203,"open":171,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",1.17,0.9903,1.11,0.1473,15.3,4102486.732951,12026,1.0747,{"date":213,"open":171,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.04,0.96171,0.9627,-0.0278,-2.81,681680.800259,3257,1.0042,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",0.94,1.01,0.9905,0.0366,3.84,518807.77396,3623,0.9781,{"date":233,"open":171,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.02,0.95,0.9539,-0.0455,-4.55,386714.699447,2423,0.9607,{"date":243,"open":244,"high":245,"low":235,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",0.96,1.0199,0.9994,0.0447,4.68,606823.982744,3563,0.9925,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",0.965,0.9,0.9547,-0.0113,-1.17,738002.761801,4282,0.934,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.9661,0.9978,0.9384,0.966,-0.0057,-0.59,1780667.548247,2608,0.9633,{"date":274,"open":225,"high":275,"low":244,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.03,0.9717,-0.0004,-0.04,679306.989917,4079,0.9967,{"date":283,"open":284,"high":171,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.9179,0.91,0.9721,0.081,9.09,1149128.473336,4367,0.9771,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.9005,0.9679,0.8802,0.8911,-0.0152,-1.68,933462.552775,6194,0.9133,{"date":304,"open":225,"high":234,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",0.9009,0.9063,-0.1137,-11.15,1227374.733819,5493,0.9413,{"date":313,"open":171,"high":214,"low":314,"close":234,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",0.994,0.0304,3.07,826871.184766,3444,1.0232,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",1.12,1.1273,0.9727,0.9896,-0.1304,-11.64,1969388.733826,6465,1.0242,{"date":332,"open":333,"high":334,"low":335,"close":322,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",0.9442,1.14,0.9317,0.1921,20.7,3885708.488501,11287,1.0561,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",0.9071,0.9957,0.89,0.9279,0.023,2.54,1073710.005179,5300,0.9446,{"date":353,"open":354,"high":355,"low":345,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",0.9077,0.9498,0.9049,-0.0146,-1.59,579435.502319,4286,0.9041,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.9799,0.98,0.895,0.9195,-0.0423,-4.4,795836.298544,3299,0.9131,{"date":374,"open":375,"high":128,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.9414,0.9201,0.9618,0.0353,3.81,834395.293798,4020,0.9538,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",0.9609,0.972,0.9149,0.9265,-0.0459,-4.72,570988.266326,3292,0.9315,{"date":395,"open":255,"high":365,"low":345,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",0.9724,0.0867,9.79,785283.561199,3766,0.9511,{"date":403,"open":255,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",0.9199,0.8715,0.8857,-0.0184,-2.04,489273.917575,2739,0.8846,{"date":413,"open":235,"high":414,"low":255,"close":361,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",0.9847,-0.0333,-3.55,522566.999992,3485,0.9459,{"date":421,"open":422,"high":235,"low":285,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",0.9223,0.9374,0.0561,6.37,864186.71182,4466,0.9343,{"date":430,"open":345,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.9176,0.8606,0.8813,0.006,0.69,491810.563192,3370,0.8877,{"date":440,"open":365,"high":365,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",0.8617,0.8753,-0.0792,-8.3,610789.358395,4617,0.8842,{"date":449,"open":450,"high":451,"low":345,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",0.92,0.9782,0.9545,0.0522,5.79,852435.553685,4558,0.9473,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",0.8901,0.93,0.8756,0.9023,0.0008,0.09,496160.902289,2432,0.9078,{"date":470,"open":411,"high":404,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",0.87001,0.9015,0.0497,5.83,513293.851383,3284,0.9007,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",0.8805,0.8853,0.8448,0.8518,-0.0287,-3.26,452929.862185,3300,0.8557,{"date":490,"open":491,"high":285,"low":492,"close":480,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",0.88,0.8602,-0.0115,-1.29,486492.053975,2854,0.8903,{"date":499,"open":255,"high":285,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",0.86,0.892,0.002,0.22,627232.239792,5244,0.887,{"date":508,"open":509,"high":510,"low":511,"close":345,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.9117,0.9236,0.8819,-0.0097,-1.08,493705.909552,2829,0.9046,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":171,"volume":524,"transactions":525,"vwap":526},"2026-08-12",0.8906,0.915051,0.8751,0.8997,0.0089,606579.208922,5753,0.8957,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",0.8882,0.9258,0.865,0.8908,0.0258,2.98,327151.458386,3232,0.8917,{"date":539,"open":285,"high":540,"low":500,"close":531,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",0.97,-0.0351,-3.9,814780.400377,5595,0.9034,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":296},"2026-08-07",0.886,0.941199,0.8411,0.9001,0.014,1.58,915240.141726,6280,{"date":557,"open":558,"high":235,"low":559,"close":560,"change":561,"percent_change":390,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.941,0.8641,0.8861,-0.0439,1033122.06348,7387,0.8988,{"date":566,"open":171,"high":234,"low":376,"close":461,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",-0.0553,-5.61,854637.310728,5946,0.9558,{"date":573,"open":234,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",1.055,0.98005,0.9853,-0.0247,-2.45,1863807.795963,12549,1.007,{"date":583,"open":171,"high":275,"low":584,"close":225,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.9651,0.033,3.38,1224054.775767,8285,1.0001,{"date":591,"open":234,"high":592,"low":235,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",1.06,0.977,-0.053,-5.15,923933.186148,5267,0.9773,{"date":600,"open":214,"high":601,"low":171,"close":275,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",1.07,-0.01,-0.96,1214256.823142,5540,1.0216,{"date":608,"open":609,"high":610,"low":611,"close":214,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",1.21,1.2345,1.0201,-0.16,-13.33,1763283.643822,8323,1.1026,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",1.6,1.63,1.15,1.2,-0.46,-27.71,2105819.010827,8463,1.2644,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":113,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",1.71,1.74,1.65,1.66,-1.78,436288.613853,2709,1.6789,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",1.77,1.7852,1.68,1.69,-0.08,-4.52,622769.836337,4635,1.7151,{"date":650,"open":651,"high":652,"low":651,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",1.7,1.79,0.07,4.12,528261.291004,4009,1.7593,{"date":659,"open":642,"high":660,"low":661,"close":651,"change":662,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",1.72,1.665,0,425299.899846,3993,1.6982,{"date":667,"open":643,"high":660,"low":633,"close":651,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",0.01,0.59,409092.199065,3693,1.6966,{"date":674,"open":675,"high":652,"low":642,"close":643,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",1.75,-0.05,-2.87,307040.971727,2911,1.7085,{"date":682,"open":619,"high":640,"low":12,"close":631,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":631},"2026-07-17",0.1,6.1,868200,{"date":687,"open":688,"high":689,"low":620,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-16",1.73,1.735,1.64,-0.1,-5.75,532800,{"date":695,"open":675,"high":696,"low":630,"close":631,"change":602,"percent_change":697,"volume":698,"transactions":9,"vwap":631},"2026-07-15",1.785,-0.57,385500,{"date":700,"open":701,"high":702,"low":675,"close":675,"change":113,"percent_change":703,"volume":704,"transactions":9,"vwap":675},"2026-07-14",1.81,1.82,-1.69,554100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",1.88,1.905,1.775,1.78,-0.11,-5.82,846900,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":602,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",2.065,1.87,1.89,-0.53,1710300,{"date":722,"open":707,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",1.945,1.83,1.9,0.12,6.74,2249700,{"date":730,"open":643,"high":702,"low":633,"close":710,"change":465,"percent_change":731,"volume":732,"transactions":9,"vwap":710},"2026-07-08",5.33,968100,{"date":734,"open":630,"high":688,"low":632,"close":643,"change":113,"percent_change":735,"volume":736,"transactions":9,"vwap":643},"2026-07-07",-1.74,647800,{"date":738,"open":675,"high":739,"low":740,"close":660,"change":602,"percent_change":741,"volume":742,"transactions":9,"vwap":660},"2026-07-06",1.755,1.67,-0.58,808700,{"date":744,"open":745,"high":707,"low":643,"close":688,"change":711,"percent_change":746,"volume":747,"transactions":9,"vwap":688},"2026-07-02",1.86,-5.98,810200,{"date":749,"open":707,"high":750,"low":724,"close":751,"change":113,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-01",1.995,1.84,-1.6,2348700,{"date":755,"open":701,"high":718,"low":710,"close":717,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":717},"2026-06-30",0.08,4.47,803200,{"date":760,"open":761,"high":762,"low":630,"close":652,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":652},"2026-06-29",2.05,2.07,-0.21,-10.5,2101900,{"date":767,"open":768,"high":769,"low":717,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",2.23,2.245,2,-0.27,-11.89,7704500,{"date":775,"open":776,"high":777,"low":768,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",2.35,2.445,2.27,-0.09,-3.81,556400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":163,"percent_change":185,"volume":788,"transactions":9,"vwap":787},"2026-06-24",2.33,2.41,2.32,2.36,388600,{"date":790,"open":791,"high":792,"low":793,"close":784,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-06-23",2.28,2.395,2.26,0.02,0.87,311800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":163,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-22",2.29,2.34,2.225,2.31,1.32,446600,{"date":806,"open":807,"high":791,"low":808,"close":791,"change":683,"percent_change":809,"volume":810,"transactions":9,"vwap":791},"2026-06-18",2.17,2.11,4.59,475600,{"date":812,"open":813,"high":791,"low":814,"close":815,"change":668,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",2.21,2.15,2.18,0.46,291000,{"date":819,"open":820,"high":821,"low":822,"close":807,"change":644,"percent_change":823,"volume":824,"transactions":9,"vwap":807},"2026-06-16",2.25,2.295,2.16,-3.56,393800,{"date":826,"open":799,"high":786,"low":769,"close":820,"change":668,"percent_change":827,"volume":828,"transactions":9,"vwap":820},"2026-06-15",0.45,346700,{"date":830,"open":786,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",2.355,2.205,2.24,-0.045,-1.97,440100,{"date":838,"open":791,"high":839,"low":820,"close":840,"change":841,"percent_change":206,"volume":842,"transactions":9,"vwap":840},"2026-06-11",2.39,2.285,0.025,548200,{"date":844,"open":802,"high":785,"low":793,"close":793,"change":779,"percent_change":845,"volume":846,"transactions":9,"vwap":793},"2026-06-10",-3.83,233300,{"date":848,"open":787,"high":849,"low":799,"close":776,"change":794,"percent_change":500,"volume":850,"transactions":9,"vwap":776},"2026-06-09",2.42,352200,{"date":852,"open":853,"high":854,"low":855,"close":784,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":784},"2026-06-08",2.45,2.46,2.3,-0.06,-2.51,441500,{"date":860,"open":861,"high":862,"low":863,"close":839,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":839},"2026-06-05",2.65,2.67,2.365,-0.29,-10.82,491400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":683,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-04",2.57,2.75,2.55,2.68,3.88,300400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":691,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",2.69,2.715,2.575,2.58,-3.73,368800,{"date":884,"open":885,"high":886,"low":887,"close":872,"change":779,"percent_change":888,"volume":889,"transactions":9,"vwap":872},"2026-06-02",2.72,2.77,2.645,-3.25,559800,{"date":891,"open":892,"high":893,"low":885,"close":886,"change":163,"percent_change":77,"volume":894,"transactions":9,"vwap":886},"2026-06-01",2.76,2.89,484400,{"date":896,"open":880,"high":892,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",2.52,2.74,0.14,5.38,542700,{"date":903,"open":871,"high":877,"low":904,"close":905,"change":50,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-28",2.49,2.6,1.56,378900,{"date":909,"open":854,"high":905,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",2.4,2.56,0.13,5.35,515800,{"date":916,"open":348,"high":905,"low":917,"close":918,"change":711,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-26",2.405,2.43,-4.33,384100,{"date":922,"open":923,"high":905,"low":924,"close":348,"change":662,"percent_change":662,"volume":925,"transactions":9,"vwap":348},"2026-05-22",2.59,2.5,362600,{"date":927,"open":928,"high":929,"low":799,"close":348,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":348},"2026-05-21",2.38,2.565,0.16,6.72,528700,{"date":934,"open":935,"high":785,"low":802,"close":928,"change":662,"percent_change":662,"volume":936,"transactions":9,"vwap":928},"2026-05-20",2.37,317700,{"date":938,"open":787,"high":849,"low":855,"close":928,"change":794,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-05-19",0.85,354800,{"date":942,"open":943,"high":923,"low":776,"close":787,"change":944,"percent_change":746,"volume":945,"transactions":9,"vwap":787},"2026-05-18",2.53,-0.15,562500,{"date":947,"open":923,"high":923,"low":948,"close":949,"change":711,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",2.47,2.51,-4.2,332900,{"date":953,"open":954,"high":954,"low":871,"close":955,"change":118,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-14",2.92,2.62,-11.19,644800,{"date":959,"open":960,"high":961,"low":954,"close":960,"change":794,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-13",2.95,3.16,0.68,450500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":779,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-12",3.01,3.025,2.87,2.93,-2.98,252200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",2.86,3.04,2.82,3.02,0.34,12.69,1181300,{"date":982,"open":983,"high":983,"low":862,"close":872,"change":92,"percent_change":984,"volume":985,"transactions":9,"vwap":872},"2026-05-08",2.9,-6.94,258000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":856,"percent_change":408,"volume":992,"transactions":9,"vwap":991},"2026-05-07",2.96,3.05,2.84,2.88,169500,{"date":994,"open":983,"high":995,"low":996,"close":997,"change":756,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-06",2.99,2.73,2.94,2.8,241500,{"date":1001,"open":997,"high":1002,"low":1003,"close":974,"change":113,"percent_change":1004,"volume":1005,"transactions":9,"vwap":974},"2026-05-05",3.026,2.81,-1.04,276900,{"date":1007,"open":1008,"high":966,"low":1008,"close":893,"change":35,"percent_change":1009,"volume":1010,"transactions":9,"vwap":893},"2026-05-04",2.71,7.04,292900,{"date":1012,"open":1013,"high":898,"low":1014,"close":1015,"change":653,"percent_change":1013,"volume":1016,"transactions":9,"vwap":1015},"2026-05-01",2.66,2.63,2.7,266700,{"date":1018,"open":943,"high":872,"low":1019,"close":1014,"change":912,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1014},"2026-04-30",2.485,5.2,177000,{"date":1023,"open":880,"high":872,"low":918,"close":924,"change":779,"percent_change":1024,"volume":1025,"transactions":9,"vwap":924},"2026-04-29",-3.47,293300,{"date":1027,"open":886,"high":1028,"low":854,"close":923,"change":794,"percent_change":1029,"volume":1030,"transactions":9,"vwap":923},"2026-04-28",2.818,0.78,351600,{"date":1032,"open":1014,"high":990,"low":869,"close":869,"change":676,"percent_change":1033,"volume":1034,"transactions":9,"vwap":869},"2026-04-27",-1.91,322800,{"date":1036,"open":955,"high":1037,"low":943,"close":955,"change":50,"percent_change":1038,"volume":1039,"transactions":9,"vwap":955},"2026-04-24",2.705,1.55,286300,{"date":1041,"open":1042,"high":1042,"low":871,"close":880,"change":864,"percent_change":1043,"volume":1044,"transactions":9,"vwap":880},"2026-04-23",2.83,-10.1,331700,{"date":1046,"open":976,"high":1047,"low":872,"close":968,"change":465,"percent_change":1048,"volume":1049,"transactions":9,"vwap":968},"2026-04-22",2.879,3.24,359400,{"date":1051,"open":960,"high":960,"low":996,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-21",2.78,-0.18,-6.08,244400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":988,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":988},"2026-04-20",3,3.03,2.915,-0.07,-2.31,151900,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1059,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-04-17",3.2,2.91,-0.095,-3.04,203800,{"date":1072,"open":1048,"high":1073,"low":1060,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-16",3.28,3.125,-0.125,-3.85,484800,{"date":1079,"open":1059,"high":1080,"low":1059,"close":1081,"change":35,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-15",3.275,3.25,6.21,281000,{"date":1085,"open":1058,"high":1074,"low":988,"close":1086,"change":465,"percent_change":1059,"volume":1087,"transactions":9,"vwap":1086},"2026-04-14",3.06,295200,{"date":1089,"open":988,"high":1090,"low":954,"close":1091,"change":794,"percent_change":962,"volume":1092,"transactions":9,"vwap":1091},"2026-04-13",3.09,2.97,306800,{"date":1094,"open":316,"high":1095,"low":1042,"close":960,"change":779,"percent_change":1096,"volume":1097,"transactions":9,"vwap":960},"2026-04-10",3.175,-2.96,393000,{"date":1099,"open":1100,"high":1101,"low":1059,"close":975,"change":779,"percent_change":1102,"volume":1103,"transactions":9,"vwap":975},"2026-04-09",3.13,3.27,-2.88,295100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1100,"change":668,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-04-08",3.35,3.395,3.1,0.32,349800,{"date":1112,"open":1113,"high":1114,"low":989,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",3.29,3.365,3.12,-0.23,-6.87,404600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1106,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1106},"2026-04-06",3.3,3.469,3.26,0.045,1.36,197200,{"date":1128,"open":1129,"high":1130,"low":1115,"close":1131,"change":676,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",3.23,3.43,3.305,-1.49,218100,{"date":1135,"open":1136,"high":1137,"low":1106,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-01",3.87,4.05,3.355,-0.525,-13.53,468700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":873,"change":827,"percent_change":1146,"volume":1147,"transactions":9,"vwap":873},"2026-03-31",3.51,3.94,13.12,387900,{"date":1149,"open":1150,"high":1151,"low":1081,"close":1130,"change":676,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1130},"2026-03-30",3.49,3.6,-1.44,289900,{"date":1155,"open":1156,"high":1156,"low":1081,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-27",3.7,3.48,-0.3,-7.94,432000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-26",3.82,3.883,3.4,3.78,-0.13,-3.32,454100,{"date":1171,"open":1172,"high":174,"low":1173,"close":1174,"change":278,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-25",4,3.762,3.91,-1.01,1009700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-24",3.71,3.979,3.5,3.95,0.33,9.12,1164200,{"date":1187,"open":1059,"high":1188,"low":960,"close":1189,"change":669,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-23",3.75,3.62,19.47,1099200,{"date":1193,"open":1003,"high":1194,"low":872,"close":1059,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1059},"2026-03-20",3.065,0.28,10.18,500500,{"date":1199,"open":1008,"high":1200,"low":1201,"close":870,"change":668,"percent_change":1202,"volume":1133,"transactions":9,"vwap":870},"2026-03-19",2.85,2.625,0.36,{"date":1204,"open":861,"high":1052,"low":905,"close":898,"change":465,"percent_change":1165,"volume":1205,"transactions":9,"vwap":898},"2026-03-18",213100,{"date":1207,"open":910,"high":862,"low":787,"close":861,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":861},"2026-03-17",0.26,10.88,201900,{"date":1212,"open":787,"high":943,"low":1213,"close":839,"change":1214,"percent_change":880,"volume":1215,"transactions":9,"vwap":839},"2026-03-16",2.345,0.06,115800,{"date":1217,"open":793,"high":928,"low":813,"close":784,"change":50,"percent_change":675,"volume":1218,"transactions":9,"vwap":784},"2026-03-13",144100,{"date":1220,"open":910,"high":910,"low":1221,"close":799,"change":1167,"percent_change":1222,"volume":1223,"transactions":9,"vwap":799},"2026-03-12",2.22,-5.37,246500,{"date":1225,"open":1226,"high":1227,"low":791,"close":849,"change":602,"percent_change":1228,"volume":1229,"transactions":9,"vwap":849},"2026-03-11",2.44,2.489,-0.41,108600,{"date":1231,"open":943,"high":1037,"low":910,"close":918,"change":644,"percent_change":1232,"volume":1233,"transactions":9,"vwap":918},"2026-03-10",-3.19,208200,{"date":1235,"open":853,"high":1236,"low":928,"close":949,"change":50,"percent_change":1237,"volume":1238,"transactions":9,"vwap":949},"2026-03-09",2.557,1.62,248600,{"date":1240,"open":76,"high":869,"low":1241,"close":948,"change":163,"percent_change":1242,"volume":1243,"transactions":9,"vwap":948},"2026-03-06",2.363,1.23,89200,{"date":1245,"open":1015,"high":998,"low":1246,"close":1226,"change":1053,"percent_change":1117,"volume":1247,"transactions":9,"vwap":1226},"2026-03-05",2.425,212900,{"date":1249,"open":785,"high":872,"low":785,"close":955,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":955},"2026-03-04",0.21,8.71,165700,{"date":1254,"open":778,"high":904,"low":1221,"close":785,"change":465,"percent_change":873,"volume":1255,"transactions":9,"vwap":785},"2026-03-03",261800,{"date":1257,"open":802,"high":839,"low":807,"close":786,"change":691,"percent_change":1258,"volume":1259,"transactions":9,"vwap":786},"2026-03-02",-4.13,219200,{"date":1261,"open":849,"high":854,"low":1262,"close":849,"change":662,"percent_change":662,"volume":1263,"transactions":9,"vwap":849},"2026-02-27",2.335,139200,{"date":1265,"open":977,"high":977,"low":1266,"close":849,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":849},"2026-02-26",2.264,-0.47,-16.26,309400,{"date":1271,"open":997,"high":1272,"low":886,"close":893,"change":69,"percent_change":1273,"volume":1274,"transactions":9,"vwap":893},"2026-02-25",3.08,1.76,331800,{"date":1276,"open":898,"high":983,"low":1277,"close":990,"change":899,"percent_change":1278,"volume":1279,"transactions":9,"vwap":990},"2026-02-24",2.723,5.19,286800,{"date":1281,"open":1003,"high":893,"low":955,"close":1015,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1015},"2026-02-23",-0.12,-4.26,160100,{"date":1286,"open":893,"high":893,"low":1015,"close":976,"change":1061,"percent_change":1287,"volume":1288,"transactions":9,"vwap":976},"2026-02-20",-2.42,171200,{"date":1290,"open":1291,"high":969,"low":1292,"close":893,"change":1250,"percent_change":1293,"volume":1294,"transactions":9,"vwap":893},"2026-02-19",2.64,2.553,7.84,188900,{"date":1296,"open":996,"high":1297,"low":943,"close":872,"change":602,"percent_change":1298,"volume":1299,"transactions":9,"vwap":872},"2026-02-18",2.853,-0.37,376900,{"date":1301,"open":1302,"high":1008,"low":815,"close":877,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":877},"2026-02-17",2.19,0.5,22.83,711900,{"date":1307,"open":814,"high":778,"low":1308,"close":1302,"change":1214,"percent_change":976,"volume":1309,"transactions":9,"vwap":1302},"2026-02-13",2.1,142100,{"date":1311,"open":1312,"high":1302,"low":1313,"close":1314,"change":113,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-12",2.14,2.02,2.13,-1.39,140200,{"date":1318,"open":1314,"high":1302,"low":1319,"close":822,"change":50,"percent_change":718,"volume":1320,"transactions":9,"vwap":822},"2026-02-11",1.97,186000,{"date":1322,"open":1312,"high":1302,"low":1323,"close":1324,"change":278,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-10",2.015,2.12,-1.85,121900,{"date":1328,"open":1313,"high":1329,"low":1330,"close":822,"change":912,"percent_change":1331,"volume":1332,"transactions":9,"vwap":822},"2026-02-09",2.2,2.01,6.4,169300,{"date":1334,"open":1335,"high":1336,"low":1319,"close":1335,"change":668,"percent_change":1303,"volume":1337,"transactions":9,"vwap":1335},"2026-02-06",2.03,2.08,154300,{"date":1339,"open":1340,"high":1312,"low":1341,"close":1313,"change":856,"percent_change":1102,"volume":1342,"transactions":9,"vwap":1313},"2026-02-05",2.06,1.96,166800,{"date":1344,"open":1312,"high":1312,"low":1345,"close":1336,"change":856,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1336},"2026-02-04",1.98,-2.8,138900,{"date":1349,"open":1335,"high":822,"low":1313,"close":1312,"change":912,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1312},"2026-02-03",6.47,260200,{"date":1353,"open":1354,"high":1340,"low":1355,"close":1330,"change":1214,"percent_change":1272,"volume":1356,"transactions":9,"vwap":1330},"2026-02-02",1.93,1.925,101100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":123,"change":668,"percent_change":1362,"volume":1363,"transactions":9,"vwap":123},"2026-01-30",1.92,2.0050001,1.875,0.52,152400,{"date":1365,"open":1340,"high":814,"low":1366,"close":1367,"change":1282,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-29",1.91,1.94,-5.83,164300,{"date":1371,"open":820,"high":820,"low":761,"close":1340,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1340},"2026-01-28",-0.17,-7.62,217100,{"date":1376,"open":1313,"high":820,"low":1330,"close":768,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":768},"2026-01-27",0.2,9.85,111900,{"date":1381,"open":762,"high":1382,"low":770,"close":1335,"change":278,"percent_change":1383,"volume":1363,"transactions":9,"vwap":1335},"2026-01-26",2.109,-1.93,{"date":1385,"open":791,"high":855,"low":1386,"close":762,"change":92,"percent_change":1387,"volume":1388,"transactions":9,"vwap":762},"2026-01-23",2.055,-8.81,227500,{"date":1390,"open":1329,"high":821,"low":1391,"close":778,"change":465,"percent_change":1392,"volume":1393,"transactions":9,"vwap":778},"2026-01-22",2.156,4.13,139800,{"date":1395,"open":761,"high":1329,"low":761,"close":815,"change":912,"percent_change":1396,"volume":1397,"transactions":9,"vwap":815},"2026-01-21",6.34,200500,{"date":1399,"open":1400,"high":1401,"low":1359,"close":761,"change":69,"percent_change":924,"volume":1402,"transactions":9,"vwap":761},"2026-01-20",1.935,2.145,167800,{"date":1404,"open":724,"high":1335,"low":675,"close":770,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":770},"2026-01-16",0.17,9.29,455200,{"date":1409,"open":1359,"high":1359,"low":702,"close":724,"change":779,"percent_change":1410,"volume":1411,"transactions":9,"vwap":724},"2026-01-15",-4.69,168100,{"date":1413,"open":1367,"high":1345,"low":1414,"close":1359,"change":278,"percent_change":408,"volume":1415,"transactions":9,"vwap":1359},"2026-01-14",1.895,326800,{"date":1417,"open":1330,"high":1335,"low":1418,"close":1341,"change":113,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1341},"2026-01-13",1.891,-1.51,301800,{"date":1422,"open":761,"high":762,"low":1354,"close":1423,"change":1061,"percent_change":1424,"volume":1263,"transactions":9,"vwap":1423},"2026-01-12",1.99,-3.4,{"date":1426,"open":768,"high":833,"low":1313,"close":1340,"change":612,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1340},"2026-01-09",-7.21,348700,{"date":1430,"open":768,"high":799,"low":1314,"close":1221,"change":662,"percent_change":662,"volume":1431,"transactions":9,"vwap":1221},"2026-01-08",215900,{"date":1433,"open":725,"high":1221,"low":718,"close":1221,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1221},"2026-01-07",0.35,18.72,556200,{"date":1438,"open":707,"high":1354,"low":1439,"close":717,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":717},"2026-01-06",1.865,-0.02,-1.06,94100,{"date":1444,"open":1367,"high":1367,"low":1445,"close":718,"change":1440,"percent_change":1446,"volume":1447,"transactions":9,"vwap":718},"2026-01-05",1.855,-1.05,87000,{"date":1449,"open":1367,"high":1423,"low":725,"close":1366,"change":278,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1366},"2026-01-02",-2.05,130700,{"date":1453,"open":1366,"high":1423,"low":1366,"close":123,"change":50,"percent_change":1454,"volume":1455,"transactions":9,"vwap":123},"2025-12-31",2.09,137500,{"date":1457,"open":1367,"high":1458,"low":1459,"close":1366,"change":113,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1366},"2025-12-30",1.955,1.885,-1.55,186200,{"date":1463,"open":1341,"high":1464,"low":1366,"close":1367,"change":278,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1367},"2025-12-29",2.047,-2.02,139400,{"date":1468,"open":1423,"high":1313,"low":723,"close":1345,"change":1440,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1345},"2025-12-26",-1,172300,{"date":1472,"open":123,"high":770,"low":1354,"close":770,"change":69,"percent_change":911,"volume":1473,"transactions":9,"vwap":770},"2025-12-24",52300,{"date":1475,"open":1345,"high":1345,"low":1366,"close":123,"change":113,"percent_change":1476,"volume":1477,"transactions":9,"vwap":123},"2025-12-23",-1.52,103900,{"date":1479,"open":1367,"high":1335,"low":1480,"close":1345,"change":50,"percent_change":1340,"volume":1402,"transactions":9,"vwap":1345},"2025-12-22",1.933,{"date":1482,"open":123,"high":1345,"low":1483,"close":1367,"change":662,"percent_change":662,"volume":1484,"transactions":9,"vwap":1367},"2025-12-19",1.866,276800,{"date":1486,"open":718,"high":1487,"low":745,"close":1367,"change":756,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1367},"2025-12-18",2.115,4.3,297100,{"date":1491,"open":1492,"high":718,"low":710,"close":745,"change":69,"percent_change":892,"volume":1493,"transactions":9,"vwap":745},"2025-12-17",1.8,200100,{"date":1495,"open":718,"high":1367,"low":652,"close":701,"change":779,"percent_change":1496,"volume":1497,"transactions":9,"vwap":701},"2025-12-16",-4.74,290200,{"date":1499,"open":717,"high":1500,"low":745,"close":725,"change":69,"percent_change":1015,"volume":1501,"transactions":9,"vwap":725},"2025-12-15",2.04,548900,{"date":1503,"open":1335,"high":1335,"low":1504,"close":1505,"change":1167,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-12",1.845,1.85,-6.57,247600,{"date":1509,"open":1335,"high":1510,"low":1345,"close":1345,"change":856,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1345},"2025-12-11",2.125,-2.94,187700,{"date":1514,"open":1340,"high":1454,"low":1515,"close":1500,"change":662,"percent_change":662,"volume":1516,"transactions":9,"vwap":1500},"2025-12-10",1.961,357900,{"date":1518,"open":761,"high":1519,"low":770,"close":1500,"change":668,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1500},"2025-12-09",2.139,0.49,258600,{"date":1523,"open":1313,"high":1312,"low":1359,"close":1335,"change":662,"percent_change":662,"volume":1524,"transactions":9,"vwap":1335},"2025-12-08",223400,{"date":1526,"open":1308,"high":1308,"low":1355,"close":1335,"change":278,"percent_change":1383,"volume":1527,"transactions":9,"vwap":1335},"2025-12-05",254900,{"date":1529,"open":1336,"high":815,"low":770,"close":762,"change":602,"percent_change":1530,"volume":1531,"transactions":9,"vwap":762},"2025-12-04",-0.48,313700,{"date":1533,"open":1345,"high":1336,"low":1354,"close":1336,"change":683,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1336},"2025-12-03",5.05,83200,{"date":1537,"open":1319,"high":1335,"low":1355,"close":1345,"change":662,"percent_change":662,"volume":1021,"transactions":9,"vwap":1345},"2025-12-02",{"date":1539,"open":833,"high":833,"low":751,"close":1345,"change":771,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1345},"2025-12-01",-12,480000,{"date":1543,"open":776,"high":776,"low":1302,"close":820,"change":1440,"percent_change":1544,"volume":1545,"transactions":9,"vwap":820},"2025-11-28",-0.88,114800,{"date":1547,"open":1302,"high":855,"low":1308,"close":778,"change":756,"percent_change":1548,"volume":1549,"transactions":9,"vwap":778},"2025-11-26",3.65,287100,{"date":1551,"open":1454,"high":768,"low":1454,"close":1302,"change":726,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1302},"2025-11-25",5.8,213200,{"date":1555,"open":1329,"high":793,"low":770,"close":762,"change":1372,"percent_change":1556,"volume":1557,"transactions":9,"vwap":762},"2025-11-24",-7.59,451500,{"date":1559,"open":1302,"high":833,"low":1560,"close":833,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":833},"2025-11-21",2.067,0.125,5.91,252900,{"date":1565,"open":785,"high":348,"low":1308,"close":1487,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1487},"2025-11-20",-0.295,-12.24,565400,{"date":1570,"open":1221,"high":948,"low":1221,"close":785,"change":1377,"percent_change":1571,"volume":1572,"transactions":9,"vwap":785},"2025-11-19",9.05,886600,{"date":1574,"open":717,"high":820,"low":1505,"close":813,"change":43,"percent_change":1575,"volume":1576,"transactions":9,"vwap":813},"2025-11-18",16.32,797900,{"date":1578,"open":702,"high":770,"low":1492,"close":725,"change":683,"percent_change":1579,"volume":1580,"transactions":9,"vwap":725},"2025-11-17",5.56,293200,{"date":1582,"open":725,"high":708,"low":688,"close":1492,"change":779,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1492},"2025-11-14",-4.76,294300,{"date":1586,"open":631,"high":1366,"low":740,"close":718,"change":930,"percent_change":1587,"volume":1588,"transactions":9,"vwap":718},"2025-11-13",9.25,421400,{"date":1590,"open":642,"high":631,"low":619,"close":688,"change":653,"percent_change":1591,"volume":1592,"transactions":9,"vwap":688},"2025-11-12",4.22,293600,{"date":1594,"open":630,"high":631,"low":1595,"close":633,"change":662,"percent_change":662,"volume":1596,"transactions":9,"vwap":633},"2025-11-11",1.605,522400,{"date":1598,"open":906,"high":643,"low":1599,"close":633,"change":17,"percent_change":1600,"volume":1601,"transactions":9,"vwap":633},"2025-11-10",1.51,9.93,242000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1599,"change":662,"percent_change":662,"volume":1607,"transactions":9,"vwap":1599},"2025-11-07",1.48,1.53,1.41,206800,{"date":1609,"open":1605,"high":619,"low":183,"close":1599,"change":662,"percent_change":662,"volume":1210,"transactions":9,"vwap":1599},"2025-11-06",{"date":1611,"open":1612,"high":1612,"low":1613,"close":1599,"change":644,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1599},"2025-11-05",1.61,1.44,-5.03,415800,{"date":1617,"open":633,"high":724,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-04",1.5,1.59,-0.26,-14.05,1082300,{"date":1624,"open":1625,"high":717,"low":1626,"close":1505,"change":1362,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1505},"2025-11-03",1.35,1.33,39.1,2908300,{"date":1630,"open":1606,"high":1631,"low":1632,"close":1626,"change":644,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1626},"2025-10-31",1.453,1.28,-5.67,199400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1606,"change":662,"percent_change":662,"volume":1640,"transactions":9,"vwap":1606},"2025-10-30",1.39,1.45,1.31,349400,{"date":1642,"open":16,"high":620,"low":1125,"close":1606,"change":1440,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1606},"2025-10-29",-1.4,797000,{"date":1646,"open":1625,"high":1647,"low":1632,"close":13,"change":756,"percent_change":1648,"volume":1649,"transactions":9,"vwap":13},"2025-10-28",1.52,5.93,1497200,{"date":1651,"open":1652,"high":1653,"low":609,"close":1625,"change":912,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1625},"2025-10-27",1.22,1.355,10.66,805300,{"date":1657,"open":184,"high":184,"low":1658,"close":1652,"change":1116,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-10-24",1.211,-15.86,801100,{"date":1662,"open":1663,"high":1647,"low":1664,"close":1638,"change":35,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1638},"2025-10-23",1.26,1.24,15.08,564700,{"date":1668,"open":16,"high":13,"low":1669,"close":1663,"change":612,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1663},"2025-10-22",1.25,-11.27,723400,{"date":1673,"open":1674,"high":12,"low":206,"close":16,"change":43,"percent_change":1675,"volume":1676,"transactions":9,"vwap":16},"2025-10-21",1.165,27.93,3144500,{"date":1678,"open":234,"high":1679,"low":1680,"close":206,"change":899,"percent_change":1681,"volume":1682,"transactions":9,"vwap":206},"2025-10-20",1.16,1.015,14.43,338900,{"date":1684,"open":214,"high":195,"low":1685,"close":1686,"change":691,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-17",0.94999999,0.97000003,-9.35,486900,{"date":1690,"open":1691,"high":1664,"low":275,"close":601,"change":113,"percent_change":1692,"volume":1693,"transactions":9,"vwap":601},"2025-10-16",1.13,-2.73,749800,{"date":1695,"open":1696,"high":334,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-15",0.99000001,0.98000002,1.1,0.159,16.9,731400,{"date":1703,"open":1704,"high":593,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-14",0.91000003,0.83999997,0.94099998,0.052,5.85,373800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":757,"volume":1717,"transactions":9,"vwap":1715},"2025-10-13",0.88999999,0.89999998,0.85100001,0.889,0.038,231400,{"date":1719,"open":1704,"high":1704,"low":1720,"close":1714,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-10-10",0.81999999,-0.049,-5.44,292100,{"date":1725,"open":1726,"high":1727,"low":491,"close":1713,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1713},"2025-10-09",0.92000002,0.93000001,-0.002,-0.22,168300,{"date":1732,"open":1733,"high":1726,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-08",0.898,0.88800001,0.90200001,0.036,4.16,167700,{"date":1740,"open":491,"high":1726,"low":1741,"close":1742,"change":1743,"percent_change":726,"volume":1744,"transactions":9,"vwap":1742},"2025-10-07",0.838,0.866,0.001,327900,{"date":1746,"open":1713,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":408,"volume":1751,"transactions":9,"vwap":1749},"2025-10-06",0.91799998,0.86000001,0.86500001,-0.018,252300,{"date":1753,"open":491,"high":1726,"low":1748,"close":1754,"change":552,"percent_change":1612,"volume":1755,"transactions":9,"vwap":1754},"2025-10-03",0.88300002,263100,{"date":1757,"open":1705,"high":491,"low":1705,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-02",0.86900002,0.034,4.07,127700,{"date":1763,"open":1764,"high":1712,"low":1720,"close":1765,"change":602,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-01",0.84399998,0.83499998,-1.18,219500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2025-09-30",0.81,0.84500003,0.80000001,0.043,5.36,152300,{"date":1777,"open":1714,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":485,"volume":1782,"transactions":9,"vwap":1780},"2025-09-29",0.86299998,0.79000002,0.80199999,-0.027,260100,{"date":1784,"open":1785,"high":1712,"low":1786,"close":1787,"change":1788,"percent_change":939,"volume":1789,"transactions":9,"vwap":1787},"2025-09-26",0.82200003,0.77499998,0.829,0.007,495800,{"date":1791,"open":1792,"high":1705,"low":1793,"close":1785,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2025-09-25",0.72000003,0.71600002,0.102,14.17,1172300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1792,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1792},"2025-09-24",0.73000002,0.73900002,0.70099998,-0.005,-0.69,332000,{"date":1806,"open":1807,"high":1808,"low":435,"close":1809,"change":1810,"percent_change":808,"volume":1811,"transactions":9,"vwap":1809},"2025-09-23",0.70999998,0.73199999,0.72500002,0.015,574900,{"date":1813,"open":1814,"high":1792,"low":1815,"close":1807,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1807},"2025-09-22",0.69999999,0.69499999,0.029,4.26,555800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-19",0.745,0.77100003,0.68099999,-0.048,-6.58,631600,{"date":1828,"open":1799,"high":1829,"low":1792,"close":1830,"change":1831,"percent_change":206,"volume":1832,"transactions":9,"vwap":1830},"2025-09-18",0.75099999,0.72899997,0.008,428300,{"date":1834,"open":1835,"high":1779,"low":1807,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-17",0.74000001,0.72100002,-0.029,-3.87,369800,{"date":1841,"open":1779,"high":1779,"low":1835,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-16",0.75,-0.024,-3.1,297200,{"date":1847,"open":1848,"high":1849,"low":1836,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-15",0.74299997,0.79900002,0.77399999,0.053,7.35,358800,{"date":1855,"open":1856,"high":1842,"low":1807,"close":1836,"change":1810,"percent_change":1324,"volume":1857,"transactions":9,"vwap":1836},"2025-09-12",0.74800003,286900,{"date":1859,"open":1799,"high":1842,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-11",0.69700003,0.70599997,-0.001,-0.14,217500,{"date":1866,"open":1799,"high":1842,"low":1814,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-10",0.70700002,0.037,5.52,647200,{"date":1872,"open":1807,"high":1792,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-09",0.66000003,0.67000002,-0.031,-4.42,231800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1801,"change":50,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1801},"2025-09-08",0.676,0.71499997,0.65200001,6.05,433400,{"date":1886,"open":1874,"high":435,"low":1882,"close":1887,"change":1888,"percent_change":15,"volume":1889,"transactions":9,"vwap":1887},"2025-09-05",0.66100001,0.009,310500,{"date":1891,"open":1892,"high":1893,"low":23,"close":1882,"change":1894,"percent_change":1335,"volume":1895,"transactions":9,"vwap":1882},"2025-09-04",0.63599998,0.68599999,0.013,197800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-03",0.67799997,0.68000001,0.63300002,0.639,-0.034,-5.05,737000,{"date":1906,"open":1899,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-02",0.69599998,0.66500002,0.67299998,-0.007,-1.03,67300,{"date":1914,"open":435,"high":1915,"low":1909,"close":1899,"change":1910,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1899},"2025-08-29",0.699,-1.02,153400,{"date":1919,"open":1920,"high":1920,"low":1874,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-28",0.70499998,0.68699998,-0.016,-2.28,248400,{"date":1926,"open":1807,"high":1927,"low":1814,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-27",0.72799999,0.70300001,-0.003,-0.42,85800,{"date":1933,"open":1799,"high":1799,"low":1915,"close":1861,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1861},"2025-08-26",-0.012,-1.67,248500,{"date":1938,"open":1814,"high":1808,"low":435,"close":1939,"change":1940,"percent_change":918,"volume":1941,"transactions":9,"vwap":1939},"2025-08-25",0.71799999,0.017,215300,{"date":1943,"open":1908,"high":1944,"low":1873,"close":1801,"change":585,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1801},"2025-08-22",0.713,4.94,166000,{"date":1948,"open":435,"high":1860,"low":1873,"close":1949,"change":1950,"percent_change":1232,"volume":1951,"transactions":9,"vwap":1949},"2025-08-21",0.66799998,-0.022,125900,{"date":1953,"open":1899,"high":1814,"low":1954,"close":435,"change":502,"percent_change":1955,"volume":1956,"transactions":9,"vwap":435},"2025-08-20",0.67500001,0.29,101500,{"date":1958,"open":1814,"high":1944,"low":1959,"close":1960,"change":1934,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-19",0.67199999,0.68800002,-1.71,255500,{"date":1964,"open":1807,"high":1792,"low":1921,"close":1814,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1814},"2025-08-18",-0.013,-1.82,162700,{"date":1969,"open":1800,"high":1835,"low":1807,"close":1944,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1944},"2025-08-15",-0.009,-1.25,153600,{"date":1974,"open":1799,"high":1842,"low":1975,"close":1976,"change":1788,"percent_change":365,"volume":1977,"transactions":9,"vwap":1976},"2025-08-14",0.71399999,0.722,132800,{"date":1979,"open":1799,"high":1980,"low":1881,"close":1881,"change":502,"percent_change":1195,"volume":1981,"transactions":9,"vwap":1881},"2025-08-13",0.76300001,141600,{"date":1983,"open":1984,"high":1985,"low":1807,"close":1944,"change":1910,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1944},"2025-08-12",0.71200001,0.73400003,-0.97,129400,{"date":1989,"open":1835,"high":1835,"low":1975,"close":1792,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1792},"2025-08-11",-0.011,-1.5,100200,{"date":1994,"open":1842,"high":1995,"low":1799,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-08",0.75999999,0.73100001,-0.014,-1.88,114100,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1821,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1821},"2025-08-07",0.764,0.73500001,-0.043,-5.46,169800,{"date":2008,"open":1995,"high":1772,"low":1808,"close":2009,"change":1868,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-06",0.78799999,4.93,350900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1829,"change":668,"percent_change":1625,"volume":2017,"transactions":9,"vwap":1829},"2025-08-05",0.74699998,0.75599998,0.741,843400,{"date":2019,"open":1995,"high":2020,"low":1799,"close":2016,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2016},"2025-08-04",0.76999998,-0.023,-3.01,85200,{"date":2025,"open":2020,"high":2026,"low":2027,"close":2002,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2002},"2025-08-01",0.787,0.73799998,0.004,0.53,140000,{"date":2032,"open":1849,"high":2033,"low":2034,"close":1995,"change":662,"percent_change":662,"volume":2035,"transactions":9,"vwap":1995},"2025-07-31",0.82999998,0.75199997,377900,{"date":2037,"open":1835,"high":2038,"low":1835,"close":1995,"change":552,"percent_change":707,"volume":2039,"transactions":9,"vwap":1995},"2025-07-30",0.80400002,232200,{"date":2041,"open":1779,"high":2042,"low":1799,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-29",0.79500002,0.74599999,-0.036,-4.6,125000,{"date":2048,"open":1842,"high":1772,"low":1842,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-28",0.78200001,0.024,3.17,159000,{"date":2054,"open":2055,"high":2056,"low":1842,"close":2057,"change":1929,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-25",0.76800001,0.78600001,0.75800002,-0.39,79400,{"date":2061,"open":1799,"high":2062,"low":1799,"close":2063,"change":794,"percent_change":1015,"volume":2064,"transactions":9,"vwap":2063},"2025-07-24",0.773,0.76099998,133100,{"date":2066,"open":1842,"high":1995,"low":1835,"close":2016,"change":434,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2016},"2025-07-23",0.82,105100,{"date":2070,"open":1835,"high":1842,"low":1799,"close":2003,"change":1831,"percent_change":1698,"volume":2071,"transactions":9,"vwap":2003},"2025-07-22",105300,{"date":2073,"open":1842,"high":2074,"low":1836,"close":2075,"change":502,"percent_change":1195,"volume":2076,"transactions":9,"vwap":2075},"2025-07-21",0.77200001,0.727,146600,{"date":2078,"open":1799,"high":2079,"low":2080,"close":1809,"change":602,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1809},"2025-07-18",0.76499999,0.71700001,-1.36,130200,{"date":2084,"open":2085,"high":2020,"low":1807,"close":2003,"change":1997,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2003},"2025-07-17",0.74900001,-1.87,412700,{"date":2089,"open":1792,"high":2090,"low":1792,"close":2085,"change":1816,"percent_change":187,"volume":2091,"transactions":9,"vwap":2085},"2025-07-16",0.755,136100,{"date":2093,"open":2094,"high":1770,"low":1792,"close":1792,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1792},"2025-07-15",0.76599997,-0.068,-8.63,134200,{"date":2099,"open":2100,"high":1720,"low":1842,"close":2009,"change":434,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2009},"2025-07-14",0.77999997,0.77,107400,{"date":2104,"open":2015,"high":2105,"low":1835,"close":2049,"change":163,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2049},"2025-07-11",0.78399998,3.99,267300,{"date":2109,"open":1772,"high":2110,"low":1829,"close":2034,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2034},"2025-07-10",0.80500001,-0.061,-7.5,209800,{"date":2115,"open":1779,"high":2116,"low":1779,"close":2117,"change":347,"percent_change":1067,"volume":2118,"transactions":9,"vwap":2117},"2025-07-09",0.824,0.81300002,73400,{"date":2120,"open":1779,"high":2121,"low":1822,"close":1779,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1779},"2025-07-08",0.82300001,-0.006,-0.75,101700,{"date":2126,"open":1720,"high":2127,"low":2020,"close":2128,"change":1843,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-07",0.83600003,0.796,-2.93,83300,{"date":2132,"open":2026,"high":2133,"low":2020,"close":1720,"change":1868,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1720},"2025-07-03",0.85000002,4.73,107600,{"date":2137,"open":1996,"high":2138,"low":1799,"close":2139,"change":1851,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-02",0.79299998,0.78299999,7.26,132900,{"date":2143,"open":1836,"high":2144,"low":1792,"close":1799,"change":2145,"percent_change":435,"volume":2146,"transactions":9,"vwap":1799},"2025-07-01",0.77600002,0.005,423900,{"date":2148,"open":2149,"high":2062,"low":2149,"close":1809,"change":2150,"percent_change":757,"volume":2151,"transactions":9,"vwap":1809},"2025-06-30",0.70200002,0.031,546000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-27",0.80599999,0.80699998,0.69400001,-0.113,-14,5729000,{"date":2161,"open":1720,"high":2162,"low":1779,"close":2155,"change":552,"percent_change":640,"volume":2163,"transactions":9,"vwap":2155},"2025-06-26",0.84799999,307500,{"date":2165,"open":1792,"high":2166,"low":1814,"close":2138,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2138},"2025-06-25",0.81699997,0.075,10.45,503800,{"date":2171,"open":1814,"high":1842,"low":1814,"close":1939,"change":347,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1939},"2025-06-24",3.31,146700,{"date":2175,"open":2176,"high":2177,"low":435,"close":1815,"change":1440,"percent_change":1346,"volume":2178,"transactions":9,"vwap":1815},"2025-06-23",0.71100003,0.73699999,920500,{"date":2180,"open":1807,"high":2085,"low":1928,"close":1881,"change":1788,"percent_change":128,"volume":2181,"transactions":9,"vwap":1881},"2025-06-20",163500,{"date":2183,"open":1814,"high":1856,"low":1899,"close":2184,"change":1788,"percent_change":171,"volume":2185,"transactions":9,"vwap":2184},"2025-06-18",0.708,625200,{"date":2187,"open":1807,"high":2085,"low":1907,"close":1801,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1801},"2025-06-17",-0.019,-2.64,305600,{"date":2192,"open":1920,"high":2034,"low":2193,"close":1792,"change":2194,"percent_change":1008,"volume":2195,"transactions":9,"vwap":1792},"2025-06-16",0.67900002,0.019,300200,{"date":2197,"open":1814,"high":1792,"low":1814,"close":1801,"change":1965,"percent_change":1966,"volume":2198,"transactions":9,"vwap":1801},"2025-06-13",160500,{"date":2200,"open":2201,"high":1799,"low":1814,"close":1975,"change":1990,"percent_change":1476,"volume":2202,"transactions":9,"vwap":1975},"2025-06-12",0.72600001,205000,{"date":2204,"open":2034,"high":2205,"low":1809,"close":1809,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1809},"2025-06-11",0.78100002,-0.026,-3.46,235600,{"date":2210,"open":2074,"high":2138,"low":1829,"close":1829,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1829},"2025-06-10",-0.021,-2.72,289500,{"date":2215,"open":2063,"high":2216,"low":2016,"close":2074,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2074},"2025-06-09",0.77899998,0.003,0.39,208600,{"date":2221,"open":1842,"high":2216,"low":1835,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-06",0.76899999,0.027,3.64,234600,{"date":2227,"open":2228,"high":2228,"low":1835,"close":2229,"change":2230,"percent_change":1283,"volume":2231,"transactions":9,"vwap":2229},"2025-06-05",0.79799998,0.74199998,-0.033,144900,{"date":2233,"open":1772,"high":1772,"low":1996,"close":1786,"change":1788,"percent_change":285,"volume":2234,"transactions":9,"vwap":1786},"2025-06-04",176100,{"date":2236,"open":1842,"high":2009,"low":1799,"close":2055,"change":1736,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2055},"2025-06-03",4.92,174000,{"date":2240,"open":1842,"high":1842,"low":1920,"close":1808,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1808},"2025-06-02",-0.015,-2.01,120100,{"date":2245,"open":2009,"high":1772,"low":2246,"close":2014,"change":594,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2014},"2025-05-30",0.73299998,-6.62,108800,{"date":2250,"open":1799,"high":1772,"low":1836,"close":1772,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1772},"2025-05-29",0.057,7.67,152500,{"date":2255,"open":1822,"high":2026,"low":2229,"close":1848,"change":113,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1848},"2025-05-28",-3.88,130900,{"date":2259,"open":1835,"high":2260,"low":1799,"close":2062,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2062},"2025-05-27",0.778,0.041,5.6,110500,{"date":2265,"open":2063,"high":2228,"low":1799,"close":1808,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1808},"2025-05-23",-0.052,-6.63,200900,{"date":2270,"open":2271,"high":2033,"low":2074,"close":2105,"change":1862,"percent_change":1167,"volume":2272,"transactions":9,"vwap":2105},"2025-05-22",0.79400003,94900,{"date":2274,"open":2033,"high":2275,"low":2222,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-05-21",0.83399999,0.78500003,-0.037,-4.5,194100,{"date":2281,"open":2100,"high":2282,"low":2100,"close":1785,"change":2283,"percent_change":870,"volume":2284,"transactions":9,"vwap":1785},"2025-05-20",0.85399997,0.022,93300,{"date":2286,"open":2287,"high":2162,"low":2288,"close":1772,"change":1843,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1772},"2025-05-19",0.81599998,0.76200002,-2.91,156300,{"date":2292,"open":1748,"high":2293,"low":2294,"close":2116,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2116},"2025-05-16",0.88200003,0.80800003,-0.042,-4.85,117900,{"date":2299,"open":795,"high":1713,"low":2300,"close":1742,"change":1922,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1742},"2025-05-15",0.84899998,-1.81,95500,{"date":2304,"open":224,"high":224,"low":2305,"close":2293,"change":834,"percent_change":2296,"volume":2306,"transactions":9,"vwap":2293},"2025-05-14",0.83200002,191600,{"date":2308,"open":2085,"high":225,"low":1835,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-13",0.92699999,0.204,28.22,814600,{"date":2314,"open":1842,"high":1842,"low":1814,"close":2315,"change":347,"percent_change":1113,"volume":2316,"transactions":9,"vwap":2315},"2025-05-12",0.72299999,141900,{"date":2318,"open":1807,"high":1881,"low":2319,"close":1814,"change":2241,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1814},"2025-05-09",0.69800001,-2.1,105600,{"date":2323,"open":1861,"high":2034,"low":2156,"close":1881,"change":1810,"percent_change":1312,"volume":2324,"transactions":9,"vwap":1881},"2025-05-08",180200,{"date":2326,"open":2319,"high":1814,"low":1880,"close":1814,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1814},"2025-05-07",0.032,4.79,140500,{"date":2331,"open":2332,"high":1915,"low":2333,"close":1949,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1949},"2025-05-06",0.685,0.66600001,-0.017,-2.48,193800,{"date":2338,"open":1874,"high":1915,"low":1873,"close":2332,"change":1831,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2332},"2025-05-05",1.18,121200,{"date":2342,"open":1921,"high":2184,"low":1909,"close":2343,"change":2344,"percent_change":258,"volume":2345,"transactions":9,"vwap":2343},"2025-05-02",0.67699999,-0.008,176700,{"date":2347,"open":2348,"high":1915,"low":1874,"close":2332,"change":2349,"percent_change":741,"volume":2350,"transactions":9,"vwap":2332},"2025-05-01",0.69099998,-0.004,121700,{"date":2352,"open":1807,"high":1807,"low":1954,"close":2353,"change":834,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-04-30",0.68900001,-6.13,198000,{"date":2357,"open":1814,"high":1985,"low":2358,"close":1985,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1985},"2025-04-29",0.671,0.054,7.94,203300,{"date":2363,"open":1792,"high":1792,"low":1874,"close":1899,"change":2344,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1899},"2025-04-28",-1.16,312100,{"date":2367,"open":2368,"high":1984,"low":1908,"close":1960,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1960},"2025-04-25",0.704,-0.025,-3.51,276300,{"date":2373,"open":2374,"high":2374,"low":1814,"close":1944,"change":1837,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1944},"2025-04-24",0.74400002,-3.91,227900,{"date":2378,"open":1849,"high":1785,"low":1807,"close":2229,"change":278,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2229},"2025-04-23",-5.12,260700,{"date":2382,"open":1835,"high":2276,"low":1792,"close":2049,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2049},"2025-04-22",0.062,8.61,134400,{"date":178,"open":2020,"high":2020,"low":1867,"close":1792,"change":676,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1792},-6.49,154200]