[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTRX":3,"homepage-market-summary":31,"stock-historical-QTRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QTRX","2026-10-07",{"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},"Quanterix Corporation Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Quanterix Corp is a life sciences company accelerating biomarker breakthroughs from discovery to diagnostics using ultra-sensitive translational research and spatial biology instruments, consumables, and services. The company sells proprietary instruments and related consumables to research laboratories, contract research organizations (CROs), academic institutions, and bio-pharmaceutical companies, and provides contract research services and clinical laboratory testing services, including four Laboratory Developed Tests (LDTs), through its Accelerator Laboratory. Its products include Simoa, Assay Kits, LDTs & Assay Services, Simoa p-Tau 217, Simoa NfL LDT, Simoa p-Tau 181 LDT, and SP-X Imaging and Analysis System. Geographically, it operates in North America, EMEA, and the Asia Pacific.","450","Billerica, MA",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},3.325,3.4,3.55,3.31,3.44,-0.115,-3.34,493178.787588,3946,3.4045,8.77,2.15,847452.3586179283,17.7,2219,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},802921,293066042.0131,-43.45,"2025-04-25",[183,184,194,205,214,223,233,242,252,262,273,284,293,302,313,322,333,343,352,362,372,382,390,400,408,414,423,433,439,448,457,467,476,484,491,500,508,518,526,534,544,553,562,572,581,591,596,604,613,622,630,639,646,653,662,670,679,688,695,702,708,715,719,726,730,737,744,750,757,764,771,778,784,788,793,798,802,809,815,822,827,832,837,841,847,852,859,865,870,874,879,885,890,896,900,904,910,913,918,924,930,934,940,944,951,957,962,965,970,976,980,984,990,995,999,1002,1007,1011,1015,1021,1026,1030,1035,1040,1046,1052,1055,1059,1064,1070,1075,1079,1082,1086,1090,1095,1099,1104,1109,1117,1125,1132,1139,1145,1152,1158,1163,1170,1177,1184,1192,1199,1208,1216,1224,1233,1242,1250,1259,1266,1273,1280,1286,1294,1299,1307,1314,1322,1328,1336,1342,1348,1353,1359,1365,1370,1379,1388,1396,1403,1409,1417,1425,1434,1440,1448,1455,1461,1466,1473,1479,1484,1490,1495,1500,1505,1508,1512,1518,1522,1528,1534,1540,1545,1553,1560,1566,1572,1579,1585,1592,1598,1604,1609,1614,1621,1627,1631,1636,1643,1649,1656,1662,1667,1674,1682,1689,1694,1701,1706,1712,1717,1722,1728,1733,1737,1743,1748,1751,1754,1758,1762,1766,1770,1776,1780,1787,1790,1794,1801,1805,1809,1813,1816,1820,1826,1832,1836,1842,1848,1853,1858,1862,1868,1873,1879,1882,1886,1890,1894,1899,1905,1910,1915,1918,1921,1925,1931,1935,1939,1945,1949,1953,1956,1963,1967,1972,1980,1984,1988,1993,1996,2000,2005,2010,2015,2020,2023,2028,2032,2035,2041,2047,2049,2054,2058,2062,2066,2071,2075,2079,2085,2089,2092,2098,2103,2106,2113,2119,2125,2129,2134,2137,2142,2146,2149,2152,2159,2164,2168,2171,2176,2180,2183,2188,2192,2197,2203,2206,2210,2217,2223,2228,2233,2240,2246,2251,2256,2259,2264,2271,2273,2277,2283,2289,2291,2294,2297,2301,2306,2311,2314,2319,2322,2326],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",3.83,3.98,3.42,-0.37,-9.71,606574.688611,5961,3.5857,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",3.66,3.8968,3.62,3.81,0.17,4.67,1032178.59829,8116,3.8039,{"date":206,"open":20,"high":207,"low":20,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",3.69,3.64,0.23,6.74,590808.349281,5420,3.6232,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":102,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",3.72,3.375,3.41,-8.09,629490.729973,7166,3.4463,{"date":224,"open":225,"high":216,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",3.67,3.59,3.71,0.04,1.09,545392.911244,5583,3.6703,{"date":234,"open":235,"high":227,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",3.52,3.454,0.15,4.26,623454.090647,4684,3.6024,{"date":243,"open":244,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",3.25,3.6735,3.23,0.25,7.65,1044649.736735,7796,3.4937,{"date":253,"open":246,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",3.29,3.105,3.27,0.09,2.83,563773.213948,5709,3.2013,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",3.15,3.22,3.041,3.18,0.02,0.63,374222.537004,6180,3.1512,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",3.17,3.1976,3.03,3.16,-0.03,-0.94,423780.826919,4527,3.1268,{"date":285,"open":286,"high":287,"low":277,"close":288,"change":237,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",3.05,3.21,3.19,4.93,424896.401631,4314,3.1673,{"date":294,"open":295,"high":296,"low":297,"close":88,"change":279,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",3.13,3.175,3.005,-0.98,627559.314065,5410,3.0678,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",3.12,3.14,3,3.07,-0.05,-1.6,1048070.579095,5810,3.0565,{"date":314,"open":315,"high":288,"low":316,"close":304,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",2.94,2.9,0.21,7.22,955753.393298,10035,3.0864,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",2.72,2.955,2.6601,2.91,0.19,6.99,924868.397681,8411,2.8739,{"date":334,"open":335,"high":336,"low":337,"close":324,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",2.5,2.79,2.495,0.22,8.8,1594573.439154,14196,2.6821,{"date":344,"open":335,"high":345,"low":346,"close":335,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",2.685,2.37,-0.06,-2.34,6093219.229463,25313,2.4708,{"date":353,"open":354,"high":355,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",2.52,2.59,2.56,0.06,2.4,323041.940649,4948,2.5467,{"date":363,"open":364,"high":365,"low":366,"close":335,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",2.6,2.625,2.49,-0.15,-5.66,456055.60025,4443,2.5438,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":95,"volume":379,"transactions":380,"vwap":381},"2026-09-09",2.7,2.715,2.61,2.65,-0.08,267379.877968,3865,2.6531,{"date":383,"open":384,"high":258,"low":376,"close":385,"change":228,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",2.64,2.73,1.49,647367.589941,6941,2.7222,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":238,"volume":397,"transactions":398,"vwap":399},"2026-09-04",2.58,2.695,2.54,2.69,0.11,274590.980476,3123,2.6546,{"date":401,"open":402,"high":384,"low":403,"close":392,"change":279,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",2.63,2.43,-1.15,842035.960459,4972,2.5023,{"date":409,"open":366,"high":384,"low":366,"close":376,"change":410,"percent_change":187,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.1,458919.157898,5575,2.57,{"date":415,"open":355,"high":416,"low":335,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",2.62,2.51,-0.16,-5.99,905328.08258,3796,2.5575,{"date":424,"open":416,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",2.675,2.53,2.67,0.03,1.14,408197.350231,4031,2.6172,{"date":434,"open":384,"high":427,"low":392,"close":384,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",0,349694.10143,3789,2.6162,{"date":440,"open":441,"high":442,"low":416,"close":384,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",2.66,2.736,-0.04,-1.49,413426.382861,4155,2.6629,{"date":449,"open":258,"high":450,"low":377,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",2.86,2.68,-0.11,-3.94,381776.965856,5037,2.6985,{"date":458,"open":459,"high":460,"low":461,"close":336,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",2.8,2.96,2.775,-0.01,-0.36,505277.447671,4246,2.8456,{"date":468,"open":469,"high":306,"low":470,"close":459,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",2.99,2.752,-0.19,-6.35,499056.09862,5038,2.802,{"date":477,"open":478,"high":478,"low":469,"close":469,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",3.11,-0.13,-4.17,323255.70551,3923,3.0366,{"date":485,"open":460,"high":244,"low":450,"close":304,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",0.16,5.41,579073.235083,4760,3.1204,{"date":492,"open":493,"high":494,"low":385,"close":460,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",2.75,2.985,0.28,10.45,844974.033797,8060,2.888,{"date":501,"open":502,"high":503,"low":377,"close":451,"change":158,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",2.84,2.89,-8.22,792002.045304,7033,2.7166,{"date":509,"open":336,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",2.95,2.655,2.92,0.33,12.74,1320631.011924,9776,2.8243,{"date":519,"open":450,"high":450,"low":520,"close":355,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",2.55,-0.27,-9.44,801028.247993,10114,2.646,{"date":527,"open":327,"high":295,"low":528,"close":450,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",2.85,-0.07,-2.39,1332024.090374,11010,2.9358,{"date":535,"open":402,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",2.945,2.47,2.93,0.305,11.62,1258661.48257,13850,2.7376,{"date":545,"open":546,"high":402,"low":547,"close":365,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",2.46,2.36,0.205,8.47,1805511.677418,12602,2.4853,{"date":554,"open":555,"high":364,"low":27,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",2.3,2.42,-1.61,-39.95,4000138.426063,21346,2.4176,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",3.88,4.04,4.03,0.2,5.22,448642.731784,5881,3.9869,{"date":573,"open":574,"high":575,"low":576,"close":186,"change":72,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",3.78,3.87,3.73,1.86,244513.672145,3910,3.8026,{"date":582,"open":227,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",3.79,3.6,3.76,0.05,1.35,384475.59155,4976,3.7173,{"date":592,"open":576,"high":199,"low":208,"close":227,"change":435,"percent_change":435,"volume":593,"transactions":594,"vwap":595},"2026-08-04",451979.260125,6036,3.7013,{"date":597,"open":235,"high":598,"low":599,"close":227,"change":209,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",3.735,3.505,6.61,381489.220381,5335,3.6294,{"date":605,"open":235,"high":606,"low":607,"close":608,"change":443,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",3.54,3.335,3.48,-1.14,414228.913218,5940,3.4488,{"date":614,"open":188,"high":615,"low":616,"close":235,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",3.545,3.38,0.14,4.14,407096.816956,5059,3.4982,{"date":623,"open":608,"high":624,"low":625,"close":616,"change":452,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",3.565,3.35,-3.15,432317.07805,5423,3.4155,{"date":631,"open":198,"high":576,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",3.47,3.49,-0.18,-4.9,466792.819438,5315,3.5426,{"date":640,"open":227,"high":641,"low":642,"close":225,"change":435,"percent_change":435,"volume":643,"transactions":644,"vwap":645},"2026-07-27",3.86,3.65,336648.339335,4686,3.7201,{"date":647,"open":648,"high":565,"low":196,"close":225,"change":163,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",3.96,-6.38,423765.579897,5807,3.7469,{"date":654,"open":583,"high":655,"low":583,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",3.978,3.92,0.08,2.08,417704.177027,5951,3.9075,{"date":663,"open":664,"high":566,"low":199,"close":665,"change":479,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",3.94,3.84,-3.27,408573.362065,5010,3.8591,{"date":671,"open":672,"high":673,"low":564,"close":674,"change":72,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",3.89,4.09,3.97,1.79,485898.416744,5190,4.0086,{"date":680,"open":681,"high":682,"low":642,"close":683,"change":684,"percent_change":89,"volume":685,"transactions":686,"vwap":687},"2026-07-20",3.85,4.01,3.9,0.035,670623.316832,8088,3.8533,{"date":689,"open":641,"high":690,"low":585,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-17",4.15,3.865,-0.095,-2.4,529100,{"date":696,"open":697,"high":238,"low":698,"close":648,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":648},"2026-07-16",4.22,3.695,-0.28,-6.6,1020700,{"date":703,"open":704,"high":705,"low":674,"close":706,"change":486,"percent_change":656,"volume":707,"transactions":9,"vwap":706},"2026-07-15",4.375,4.42,4.24,639200,{"date":709,"open":710,"high":711,"low":672,"close":712,"change":567,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-14",3.93,4.13,4.08,5.15,584700,{"date":716,"open":672,"high":717,"low":199,"close":564,"change":435,"percent_change":435,"volume":718,"transactions":9,"vwap":564},"2026-07-13",4.06,289600,{"date":720,"open":682,"high":721,"low":722,"close":564,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":564},"2026-07-10",4.05,3.82,-0.1,-2.51,357200,{"date":727,"open":683,"high":728,"low":186,"close":187,"change":396,"percent_change":502,"volume":729,"transactions":9,"vwap":187},"2026-07-09",4.075,461800,{"date":731,"open":732,"high":733,"low":734,"close":575,"change":479,"percent_change":735,"volume":736,"transactions":9,"vwap":575},"2026-07-08",3.95,4,3.77,-3.25,433100,{"date":738,"open":739,"high":740,"low":674,"close":733,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-07-07",4.29,4.45,-0.29,-6.76,503800,{"date":745,"open":746,"high":740,"low":747,"close":739,"change":443,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-07-06",4.31,4.152,-0.92,476400,{"date":751,"open":752,"high":753,"low":697,"close":754,"change":462,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",4.38,4.44,4.33,-0.23,456100,{"date":758,"open":739,"high":759,"low":760,"close":761,"change":268,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-01",4.48,4.25,4.34,0.46,540800,{"date":765,"open":759,"high":766,"low":767,"close":768,"change":39,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-30",4.5,4.115,4.32,-4.85,947400,{"date":772,"open":768,"high":773,"low":774,"close":775,"change":338,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-29",4.57,4.175,4.54,5.09,1763500,{"date":779,"open":585,"high":780,"low":227,"close":768,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":768},"2026-06-26",4.365,0.56,14.89,3600600,{"date":785,"open":199,"high":712,"low":576,"close":585,"change":146,"percent_change":786,"volume":787,"transactions":9,"vwap":585},"2026-06-25",-0.53,1022800,{"date":789,"open":790,"high":583,"low":244,"close":574,"change":781,"percent_change":791,"volume":792,"transactions":9,"vwap":574},"2026-06-24",3.26,17.39,1622200,{"date":794,"open":795,"high":208,"low":288,"close":265,"change":521,"percent_change":796,"volume":797,"transactions":9,"vwap":265},"2026-06-23",3.43,-7.74,1123100,{"date":799,"open":17,"high":800,"low":267,"close":633,"change":410,"percent_change":510,"volume":801,"transactions":9,"vwap":633},"2026-06-22",3.538,1407800,{"date":803,"open":804,"high":795,"low":510,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",2.97,3.39,0.51,17.71,3071100,{"date":810,"open":277,"high":265,"low":811,"close":812,"change":634,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-17",2.825,2.88,-5.88,1412400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":443,"percent_change":66,"volume":821,"transactions":9,"vwap":820},"2026-06-16",3.1,3.3,3.035,3.06,929000,{"date":823,"open":287,"high":824,"low":825,"close":817,"change":435,"percent_change":435,"volume":826,"transactions":9,"vwap":817},"2026-06-15",3.286,3.08,1050000,{"date":828,"open":277,"high":275,"low":829,"close":817,"change":72,"percent_change":830,"volume":831,"transactions":9,"vwap":817},"2026-06-12",2.981,2.31,706300,{"date":833,"open":817,"high":834,"low":306,"close":277,"change":443,"percent_change":835,"volume":836,"transactions":9,"vwap":277},"2026-06-11",3.155,-1.3,627900,{"date":838,"open":817,"high":287,"low":460,"close":307,"change":146,"percent_change":839,"volume":840,"transactions":9,"vwap":307},"2026-06-10",-0.65,703300,{"date":842,"open":295,"high":843,"low":316,"close":844,"change":443,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-09",3.255,3.09,-1.28,820000,{"date":848,"open":625,"high":795,"low":255,"close":295,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":295},"2026-06-08",-0.17,-5.15,601500,{"date":853,"open":854,"high":855,"low":256,"close":818,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":818},"2026-06-05",3.8,3.855,-0.5,-13.16,928000,{"date":860,"open":861,"high":862,"low":861,"close":854,"change":863,"percent_change":248,"volume":864,"transactions":9,"vwap":854},"2026-06-04",3.5,4.025,0.27,662300,{"date":866,"open":18,"high":584,"low":805,"close":867,"change":428,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-03",3.53,0.86,701400,{"date":871,"open":795,"high":872,"low":254,"close":861,"change":435,"percent_change":435,"volume":873,"transactions":9,"vwap":861},"2026-06-02",3.57,1208600,{"date":875,"open":277,"high":198,"low":510,"close":861,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":861},"2026-06-01",0.44,14.38,2037800,{"date":880,"open":881,"high":882,"low":510,"close":820,"change":883,"percent_change":513,"volume":884,"transactions":9,"vwap":820},"2026-05-29",3.01,3.125,0.01,811500,{"date":886,"open":427,"high":307,"low":402,"close":286,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":286},"2026-05-28",0.4,15.09,2908800,{"date":891,"open":451,"high":892,"low":893,"close":377,"change":279,"percent_change":894,"volume":895,"transactions":9,"vwap":377},"2026-05-27",2.74,2.585,-1.12,821400,{"date":897,"open":892,"high":898,"low":511,"close":451,"change":462,"percent_change":189,"volume":899,"transactions":9,"vwap":451},"2026-05-26",2.82,798100,{"date":901,"open":384,"high":459,"low":376,"close":395,"change":586,"percent_change":902,"volume":903,"transactions":9,"vwap":395},"2026-05-22",1.89,815000,{"date":905,"open":366,"high":393,"low":906,"close":384,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":384},"2026-05-21",2.425,0.12,4.76,1720900,{"date":911,"open":356,"high":364,"low":403,"close":354,"change":883,"percent_change":887,"volume":912,"transactions":9,"vwap":354},"2026-05-20",1107300,{"date":914,"open":335,"high":520,"low":915,"close":417,"change":462,"percent_change":916,"volume":917,"transactions":9,"vwap":417},"2026-05-19",2.395,-0.4,974000,{"date":919,"open":920,"high":258,"low":921,"close":354,"change":755,"percent_change":922,"volume":923,"transactions":9,"vwap":354},"2026-05-18",2.77,2.485,-8.36,1505100,{"date":925,"open":493,"high":926,"low":927,"close":493,"change":146,"percent_change":928,"volume":929,"transactions":9,"vwap":493},"2026-05-15",2.895,2.679,-0.72,1503800,{"date":931,"open":503,"high":881,"low":892,"close":920,"change":452,"percent_change":932,"volume":933,"transactions":9,"vwap":920},"2026-05-14",-3.82,1561000,{"date":935,"open":936,"high":494,"low":937,"close":812,"change":279,"percent_change":938,"volume":939,"transactions":9,"vwap":812},"2026-05-13",2.915,2.81,-1.03,1339300,{"date":941,"open":920,"high":942,"low":892,"close":327,"change":396,"percent_change":710,"volume":943,"transactions":9,"vwap":327},"2026-05-12",3.065,1644600,{"date":945,"open":946,"high":947,"low":392,"close":459,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":459},"2026-05-11",2.78,2.87,-0.025,-0.88,3159500,{"date":952,"open":953,"high":954,"low":356,"close":811,"change":955,"percent_change":385,"volume":956,"transactions":9,"vwap":811},"2026-05-08",2.76,2.879,0.075,2359100,{"date":958,"open":264,"high":818,"low":356,"close":493,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":493},"2026-05-07",-0.54,-16.41,3791900,{"date":963,"open":805,"high":226,"low":256,"close":254,"change":462,"percent_change":102,"volume":964,"transactions":9,"vwap":254},"2026-05-06",1365300,{"date":966,"open":805,"high":867,"low":967,"close":818,"change":529,"percent_change":968,"volume":969,"transactions":9,"vwap":818},"2026-05-05",3.225,-2.08,1398600,{"date":971,"open":972,"high":632,"low":973,"close":974,"change":279,"percent_change":949,"volume":975,"transactions":9,"vwap":974},"2026-05-04",3.33,3.28,3.37,456500,{"date":977,"open":295,"high":17,"low":825,"close":17,"change":863,"percent_change":978,"volume":979,"transactions":9,"vwap":17},"2026-05-01",8.63,745800,{"date":981,"open":88,"high":982,"low":881,"close":295,"change":657,"percent_change":416,"volume":983,"transactions":9,"vwap":295},"2026-04-30",3.2,981400,{"date":985,"open":986,"high":987,"low":510,"close":286,"change":741,"percent_change":988,"volume":989,"transactions":9,"vwap":286},"2026-04-29",3.32,3.343,-8.68,1568200,{"date":991,"open":288,"high":974,"low":278,"close":992,"change":993,"percent_change":721,"volume":994,"transactions":9,"vwap":992},"2026-04-28",3.34,0.13,992100,{"date":996,"open":244,"high":992,"low":882,"close":287,"change":529,"percent_change":997,"volume":998,"transactions":9,"vwap":287},"2026-04-27",-2.13,838100,{"date":1000,"open":267,"high":818,"low":817,"close":973,"change":907,"percent_change":854,"volume":1001,"transactions":9,"vwap":973},"2026-04-24",713300,{"date":1003,"open":1004,"high":1004,"low":88,"close":278,"change":723,"percent_change":1005,"volume":1006,"transactions":9,"vwap":278},"2026-04-23",3.285,-3.07,970200,{"date":1008,"open":244,"high":972,"low":278,"close":790,"change":228,"percent_change":1009,"volume":1010,"transactions":9,"vwap":790},"2026-04-22",1.24,1157400,{"date":1012,"open":818,"high":218,"low":275,"close":265,"change":378,"percent_change":1013,"volume":1014,"transactions":9,"vwap":265},"2026-04-21",-2.42,764800,{"date":1016,"open":218,"high":1017,"low":246,"close":818,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":818},"2026-04-20",3.56,-0.2,-5.71,1219400,{"date":1022,"open":608,"high":1023,"low":1024,"close":861,"change":410,"percent_change":315,"volume":1025,"transactions":9,"vwap":861},"2026-04-17",3.715,3.465,1021300,{"date":1027,"open":584,"high":196,"low":974,"close":17,"change":1018,"percent_change":1028,"volume":1029,"transactions":9,"vwap":17},"2026-04-16",-5.56,1139600,{"date":1031,"open":20,"high":1032,"low":20,"close":584,"change":317,"percent_change":1033,"volume":1034,"transactions":9,"vwap":584},"2026-04-15",3.705,6.19,1118500,{"date":1036,"open":1037,"high":1038,"low":992,"close":805,"change":435,"percent_change":435,"volume":1039,"transactions":9,"vwap":805},"2026-04-14",3.45,3.575,1380100,{"date":1041,"open":19,"high":1042,"low":1043,"close":805,"change":428,"percent_change":1044,"volume":1045,"transactions":9,"vwap":805},"2026-04-13",3.46,3.265,0.89,873300,{"date":1047,"open":818,"high":1048,"low":1049,"close":1048,"change":357,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-10",3.36,3.235,1.82,677800,{"date":1053,"open":188,"high":1037,"low":256,"close":818,"change":1018,"percent_change":1019,"volume":1054,"transactions":9,"vwap":818},"2026-04-09",733100,{"date":1056,"open":585,"high":854,"low":632,"close":861,"change":443,"percent_change":1057,"volume":1058,"transactions":9,"vwap":861},"2026-04-08",-1.13,995400,{"date":1060,"open":606,"high":1061,"low":17,"close":606,"change":347,"percent_change":1062,"volume":1063,"transactions":9,"vwap":606},"2026-04-07",3.595,-1.67,533200,{"date":1065,"open":1066,"high":683,"low":1067,"close":584,"change":471,"percent_change":1068,"volume":1069,"transactions":9,"vwap":584},"2026-04-06",3.75,3.58,-5.01,382900,{"date":1071,"open":616,"high":855,"low":616,"close":583,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":583},"2026-04-02",0.31,8.91,941000,{"date":1076,"open":872,"high":1077,"low":1042,"close":608,"change":443,"percent_change":609,"volume":1078,"transactions":9,"vwap":608},"2026-04-01",3.7,1752900,{"date":1080,"open":867,"high":854,"low":861,"close":235,"change":257,"percent_change":416,"volume":1081,"transactions":9,"vwap":235},"2026-03-31",1087100,{"date":1083,"open":18,"high":1067,"low":1048,"close":795,"change":367,"percent_change":1084,"volume":1085,"transactions":9,"vwap":795},"2026-03-30",-4.19,1217800,{"date":1087,"open":186,"high":575,"low":235,"close":1067,"change":117,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1067},"2026-03-27",-8.21,1371500,{"date":1091,"open":683,"high":1092,"low":691,"close":683,"change":347,"percent_change":1093,"volume":1094,"transactions":9,"vwap":683},"2026-03-26",4.1,-1.52,422000,{"date":1096,"open":575,"high":1097,"low":575,"close":648,"change":617,"percent_change":196,"volume":1098,"transactions":9,"vwap":648},"2026-03-25",4.127,768500,{"date":1100,"open":656,"high":1101,"low":208,"close":722,"change":122,"percent_change":1102,"volume":1103,"transactions":9,"vwap":722},"2026-03-24",4.021,-3.05,1004400,{"date":1105,"open":761,"high":753,"low":683,"close":664,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":664},"2026-03-23",-0.34,-7.94,2256600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":479,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-20",4.39,4.55,4.195,4.28,-2.95,823500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":452,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-19",4.43,4.555,4.355,4.41,-2.43,419700,{"date":1126,"open":1127,"high":1128,"low":753,"close":1129,"change":1018,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-18",4.66,4.75,4.52,-4.24,555600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":883,"percent_change":317,"volume":1138,"transactions":9,"vwap":1137},"2026-03-17",4.71,4.83,4.63,4.72,486500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1134,"change":462,"percent_change":46,"volume":1144,"transactions":9,"vwap":1134},"2026-03-16",4.82,4.926,4.62,525300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1137,"change":443,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1137},"2026-03-13",4.78,4.85,4.6,-0.84,368600,{"date":1153,"open":1154,"high":1155,"low":1128,"close":908,"change":163,"percent_change":1156,"volume":1157,"transactions":9,"vwap":908},"2026-03-12",4.86,4.965,-4.99,447500,{"date":1159,"open":1160,"high":713,"low":1161,"close":1160,"change":462,"percent_change":1018,"volume":1162,"transactions":9,"vwap":1160},"2026-03-11",5.01,4.89,330000,{"date":1164,"open":713,"high":1165,"low":1166,"close":1167,"change":378,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-10",5.28,4.925,5.02,-1.57,838400,{"date":1171,"open":1148,"high":1172,"low":1173,"close":1174,"change":228,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-09",5.18,4.81,5.1,0.79,685800,{"date":1178,"open":713,"high":1179,"low":1180,"close":1181,"change":163,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-06",5.23,4.92,5.06,-4.71,527800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-05",5.76,5.115,5.31,-0.55,-9.39,986600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":462,"percent_change":849,"volume":1198,"transactions":9,"vwap":1197},"2026-03-04",5.93,6.055,5.65,5.86,973700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-03",6.02,6.5,5.34,5.87,-0.46,-7.27,1488200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":39,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-02",6.27,6.47,6.16,6.33,-3.36,371500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":849,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-27",6.57,6.67,6.39,6.55,-2.53,381000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-26",6.34,6.81,6.07,6.72,0.43,6.84,1063100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-25",5.725,6.325,5.72,6.29,0.59,10.35,698600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":428,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-24",5.68,5.89,5.66,5.7,0.53,731900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-23",5.69,5.765,5.52,5.67,-0.09,-1.56,1199300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1186,"change":471,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1186},"2026-02-20",5.9,6.18,5.75,-3.19,377400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":237,"percent_change":355,"volume":1272,"transactions":9,"vwap":1271},"2026-02-19",5.78,5.96,5.71,5.95,230200,{"date":1274,"open":1237,"high":1275,"low":1276,"close":1277,"change":228,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-18",5.92,5.61,5.8,0.69,322100,{"date":1281,"open":1270,"high":1282,"low":1283,"close":1186,"change":268,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1186},"2026-02-17",5.88,5.62,0.35,264200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":367,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-13",5.97,6.15,5.735,5.74,-2.55,279700,{"date":1295,"open":1296,"high":1289,"low":1297,"close":1245,"change":1256,"percent_change":137,"volume":1298,"transactions":9,"vwap":1245},"2026-02-12",5.99,5.53,539500,{"date":1300,"open":1289,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-11",6.25,5.935,5.98,-0.14,-2.29,574700,{"date":1308,"open":1033,"high":1309,"low":1310,"close":1311,"change":308,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-10",6.38,6.08,6.12,-0.81,250600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":657,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-09",6.06,6.23,5.801,6.17,1.31,468400,{"date":1323,"open":1288,"high":1324,"low":1325,"close":1326,"change":317,"percent_change":872,"volume":1327,"transactions":9,"vwap":1326},"2026-02-06",6.205,5.77,6.09,567200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1282,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1282},"2026-02-05",6.26,6.41,5.852,-0.44,-6.96,676100,{"date":1337,"open":1211,"high":1338,"low":1228,"close":1339,"change":479,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-04",6.58,6.32,-2.02,608700,{"date":1343,"open":1221,"high":1344,"low":1345,"close":1346,"change":308,"percent_change":96,"volume":1347,"transactions":9,"vwap":1346},"2026-02-03",6.85,6.345,6.45,963100,{"date":1349,"open":1350,"high":1351,"low":1238,"close":1202,"change":486,"percent_change":354,"volume":1352,"transactions":9,"vwap":1202},"2026-02-02",6.31,6.63,682500,{"date":1354,"open":1355,"high":1356,"low":1339,"close":1226,"change":151,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1226},"2026-01-30",6.65,6.9,-5.23,512000,{"date":1360,"open":1361,"high":1362,"low":1213,"close":1363,"change":883,"percent_change":237,"volume":1364,"transactions":9,"vwap":1363},"2026-01-29",6.68,6.77,6.69,998900,{"date":1366,"open":210,"high":1367,"low":1226,"close":1361,"change":268,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1361},"2026-01-28",6.83,0.3,817500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",6.89,7.05,6.64,6.66,-0.255,-3.69,1404300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-26",6.43,7.022,6.4,6.915,0.435,6.71,830700,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-23",7.17,6.425,6.48,-0.74,-10.25,558200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":318,"change":200,"percent_change":1401,"volume":1402,"transactions":9,"vwap":318},"2026-01-22",7.14,7.45,7.1,2.41,548400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1373,"change":428,"percent_change":1230,"volume":1408,"transactions":9,"vwap":1373},"2026-01-21",7.04,7.225,6.995,423400,{"date":1410,"open":1411,"high":1412,"low":1231,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-20",7.15,7.18,7.02,-0.38,-5.14,488300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1189,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-16",8,8.145,7.39,7.4,-6.92,846200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-15",7.33,7.97,7.25,7.95,0.6,8.16,612200,{"date":1435,"open":1398,"high":1436,"low":1437,"close":1438,"change":328,"percent_change":377,"volume":1439,"transactions":9,"vwap":1438},"2026-01-14",7.49,7.13,7.35,407600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1018,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-13",7.36,7.44,7.07,7.16,-2.72,1113800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1442,"change":1453,"percent_change":988,"volume":1454,"transactions":9,"vwap":1442},"2026-01-12",8.11,8.29,7.24,-0.7,796000,{"date":1456,"open":1363,"high":26,"low":1363,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-09",8.06,1.55,23.81,2848700,{"date":1462,"open":1218,"high":1355,"low":1383,"close":1463,"change":122,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-08",6.51,-1.81,351000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1351,"change":657,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1351},"2026-01-07",6.59,6.75,6.56,1.22,524000,{"date":1474,"open":1475,"high":1229,"low":1476,"close":1221,"change":907,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1221},"2026-01-06",6.42,6.395,1.87,412500,{"date":1480,"open":1481,"high":1482,"low":1383,"close":1381,"change":435,"percent_change":435,"volume":1483,"transactions":9,"vwap":1381},"2026-01-05",6.44,6.7,634500,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1381,"change":72,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1381},"2026-01-02",6.35,6.54,1.1,392900,{"date":1491,"open":1492,"high":1492,"low":1330,"close":1493,"change":428,"percent_change":73,"volume":1494,"transactions":9,"vwap":1493},"2025-12-31",6.46,6.36,362000,{"date":1496,"open":1497,"high":1497,"low":1317,"close":1213,"change":279,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1213},"2025-12-30",6.49,-0.47,361100,{"date":1501,"open":1481,"high":1202,"low":1502,"close":1493,"change":723,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1493},"2025-12-29",6.3,-1.55,443400,{"date":1506,"open":600,"high":600,"low":1476,"close":1492,"change":418,"percent_change":1013,"volume":1507,"transactions":9,"vwap":1492},"2025-12-26",352700,{"date":1509,"open":1355,"high":1482,"low":1497,"close":1510,"change":146,"percent_change":102,"volume":1511,"transactions":9,"vwap":1510},"2025-12-24",6.62,296100,{"date":1513,"open":1514,"high":1515,"low":1338,"close":1374,"change":418,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1374},"2025-12-23",6.78,6.895,-2.35,452100,{"date":1519,"open":1469,"high":1400,"low":1482,"close":1520,"change":317,"percent_change":288,"volume":1521,"transactions":9,"vwap":1520},"2025-12-22",6.8,949700,{"date":1523,"open":1362,"high":1524,"low":1525,"close":1468,"change":46,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1468},"2025-12-19",6.82,6.515,-3.09,1171300,{"date":1529,"open":1400,"high":1530,"low":1531,"close":1520,"change":1018,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1520},"2025-12-18",7.32,6.785,-2.86,618500,{"date":1535,"open":1536,"high":1536,"low":329,"close":1537,"change":463,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-17",7.55,7,-4.89,711800,{"date":1541,"open":1530,"high":1542,"low":1429,"close":1442,"change":308,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1442},"2025-12-16",7.54,-0.67,532800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":367,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-15",7.63,7.87,7.29,7.41,-1.98,568700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":883,"percent_change":993,"volume":1559,"transactions":9,"vwap":1558},"2025-12-12",7.6,7.74,7.515,7.56,431400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1536,"change":529,"percent_change":748,"volume":1565,"transactions":9,"vwap":1536},"2025-12-11",7.64,7.75,7.52,361600,{"date":1567,"open":1568,"high":1569,"low":1443,"close":1570,"change":308,"percent_change":839,"volume":1571,"transactions":9,"vwap":1570},"2025-12-10",7.68,7.78,7.62,570700,{"date":1573,"open":1542,"high":1574,"low":1575,"close":1576,"change":907,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-09",7.81,7.5,7.67,1.59,1050300,{"date":1580,"open":1581,"high":1556,"low":1582,"close":1536,"change":378,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1536},"2025-12-08",7.69,7.27,-1.05,875800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1547,"change":529,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1547},"2025-12-05",7.72,7.805,7.535,-0.91,612600,{"date":1593,"open":1550,"high":1594,"low":1595,"close":1596,"change":338,"percent_change":315,"volume":1597,"transactions":9,"vwap":1596},"2025-12-04",7.885,7.185,7.7,1157800,{"date":1599,"open":1600,"high":1575,"low":1344,"close":1601,"change":1239,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-03",6.91,7.48,8.56,681500,{"date":1605,"open":1606,"high":1607,"low":1469,"close":1372,"change":378,"percent_change":404,"volume":1608,"transactions":9,"vwap":1372},"2025-12-02",6.97,7.055,834900,{"date":1610,"open":1611,"high":1530,"low":1482,"close":1606,"change":741,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1606},"2025-12-01",7.23,-3.99,1016400,{"date":1615,"open":1616,"high":1575,"low":1617,"close":1618,"change":122,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-28",7.43,7.21,7.26,-1.63,339000,{"date":1622,"open":1429,"high":1421,"low":1623,"close":1624,"change":237,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-26",7.164,7.38,2.07,1001200,{"date":1628,"open":1413,"high":1427,"low":1629,"close":1611,"change":317,"percent_change":469,"volume":1630,"transactions":9,"vwap":1611},"2025-11-25",6.88,849600,{"date":1632,"open":1482,"high":1633,"low":1218,"close":1413,"change":1634,"percent_change":487,"volume":1635,"transactions":9,"vwap":1413},"2025-11-24",7.195,0.36,2004400,{"date":1637,"open":1245,"high":1638,"low":1639,"close":1375,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1375},"2025-11-21",6.715,5.83,0.75,12.69,1097900,{"date":1644,"open":1303,"high":1645,"low":1204,"close":1646,"change":586,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-20",6.14,5.91,0.85,792400,{"date":1650,"open":1651,"high":1311,"low":1652,"close":1197,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1197},"2025-11-19",5.59,5.58,0.24,4.27,1220900,{"date":1657,"open":1658,"high":1235,"low":1659,"close":1283,"change":257,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1283},"2025-11-18",5.49,5.43,1.63,819300,{"date":1663,"open":1196,"high":1247,"low":1664,"close":1297,"change":46,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1297},"2025-11-17",5.42,-3.66,673900,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1291,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1291},"2025-11-14",5.17,5.785,0.42,7.89,1043300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":410,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-13",5.14,5.35,5.08,5.32,1.92,633000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":568,"change":338,"percent_change":1687,"volume":1688,"transactions":9,"vwap":568},"2025-11-12",5.03,5.315,4.91,4.4,629100,{"date":1690,"open":1691,"high":1669,"low":766,"close":1692,"change":122,"percent_change":348,"volume":1693,"transactions":9,"vwap":1692},"2025-11-11",4.94,5,1378400,{"date":1695,"open":1692,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":208,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",5.155,4.97,5.12,0.18,420300,{"date":1702,"open":1180,"high":1692,"low":1703,"close":1691,"change":308,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1691},"2025-11-07",4.84,-1,429300,{"date":1707,"open":1708,"high":1165,"low":1166,"close":1709,"change":634,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-06",5.16,4.99,-3.48,301600,{"date":1713,"open":568,"high":1714,"low":1715,"close":1669,"change":443,"percent_change":96,"volume":1716,"transactions":9,"vwap":1669},"2025-11-05",5.3,5.07,321500,{"date":1718,"open":1669,"high":1719,"low":1708,"close":1720,"change":378,"percent_change":137,"volume":1721,"transactions":9,"vwap":1720},"2025-11-04",5.365,5.21,455200,{"date":1723,"open":1203,"high":1724,"low":1725,"close":1726,"change":308,"percent_change":280,"volume":1727,"transactions":9,"vwap":1726},"2025-11-03",5.459,5.185,5.29,415000,{"date":1729,"open":1709,"high":1730,"low":1686,"close":1203,"change":1731,"percent_change":1520,"volume":1732,"transactions":9,"vwap":1203},"2025-10-31",5.36,0.34,776700,{"date":1734,"open":1669,"high":568,"low":1691,"close":1692,"change":849,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1692},"2025-10-30",-3.29,971900,{"date":1738,"open":1739,"high":1740,"low":1187,"close":1669,"change":1741,"percent_change":368,"volume":1742,"transactions":9,"vwap":1669},"2025-10-29",5.46,5.48,-0.31,714100,{"date":1744,"open":1246,"high":1745,"low":487,"close":1740,"change":1018,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1740},"2025-10-28",5.665,-3.52,673600,{"date":1749,"open":1261,"high":1261,"low":1651,"close":1244,"change":443,"percent_change":1453,"volume":1750,"transactions":9,"vwap":1244},"2025-10-27",512900,{"date":1752,"open":1303,"high":1296,"low":1270,"close":1237,"change":1304,"percent_change":530,"volume":1753,"transactions":9,"vwap":1237},"2025-10-24",348200,{"date":1755,"open":1268,"high":1269,"low":1244,"close":1197,"change":396,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1197},"2025-10-23",1.91,496200,{"date":1759,"open":1316,"high":1311,"low":1252,"close":1263,"change":1741,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1263},"2025-10-22",-5.12,376900,{"date":1763,"open":1261,"high":1301,"low":1261,"close":1316,"change":486,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1316},"2025-10-21",2.71,431600,{"date":1767,"open":1296,"high":1326,"low":1197,"close":1261,"change":228,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1261},"2025-10-20",0.68,586400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1197,"change":1256,"percent_change":137,"volume":1775,"transactions":9,"vwap":1197},"2025-10-17",5.85,6.1,5.81,373100,{"date":1777,"open":1774,"high":1778,"low":1774,"close":1271,"change":200,"percent_change":315,"volume":1779,"transactions":9,"vwap":1271},"2025-10-16",6.115,419800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1268,"change":378,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1268},"2025-10-15",5.94,6.04,5.6,-1.37,541000,{"date":1788,"open":1268,"high":1271,"low":1263,"close":1197,"change":146,"percent_change":1106,"volume":1789,"transactions":9,"vwap":1197},"2025-10-14",503000,{"date":1791,"open":1247,"high":1782,"low":1792,"close":1282,"change":1653,"percent_change":238,"volume":1793,"transactions":9,"vwap":1282},"2025-10-13",5.63,517200,{"date":1795,"open":1796,"high":1797,"low":1651,"close":1798,"change":151,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-10",6,6.01,5.64,-5.84,384900,{"date":1802,"open":1796,"high":1803,"low":1782,"close":1296,"change":462,"percent_change":849,"volume":1804,"transactions":9,"vwap":1296},"2025-10-09",6.2,551900,{"date":1806,"open":1291,"high":1807,"low":1255,"close":1796,"change":1731,"percent_change":1797,"volume":1808,"transactions":9,"vwap":1796},"2025-10-08",6.069,395000,{"date":1810,"open":1245,"high":1296,"low":1283,"close":1246,"change":39,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1246},"2025-10-07",-3.74,445100,{"date":1814,"open":1262,"high":1033,"low":1204,"close":1282,"change":1018,"percent_change":1735,"volume":1815,"transactions":9,"vwap":1282},"2025-10-06",484100,{"date":1817,"open":1291,"high":1238,"low":1270,"close":1310,"change":1230,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1310},"2025-10-03",7.61,702000,{"date":1821,"open":1822,"high":1252,"low":1823,"close":1196,"change":396,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1196},"2025-10-02",5.55,5.45,1.99,409400,{"date":1827,"open":1828,"high":1798,"low":1828,"close":1829,"change":396,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-01",5.37,5.54,2.03,440600,{"date":1833,"open":1179,"high":1834,"low":568,"close":1659,"change":1699,"percent_change":795,"volume":1835,"transactions":9,"vwap":1659},"2025-09-30",5.44,248800,{"date":1837,"open":568,"high":1838,"low":1160,"close":1839,"change":357,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-29",5.325,5.25,1.16,306200,{"date":1843,"open":1726,"high":1844,"low":1708,"close":1845,"change":529,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-26",5.4,5.19,-1.33,321600,{"date":1849,"open":568,"high":1677,"low":1708,"close":1850,"change":443,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-25",5.26,-0.75,299100,{"date":1854,"open":1823,"high":1855,"low":1708,"close":1714,"change":1304,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1714},"2025-09-24",5.519,-2.57,301100,{"date":1859,"open":1652,"high":1237,"low":1860,"close":1834,"change":462,"percent_change":634,"volume":1861,"transactions":9,"vwap":1834},"2025-09-23",5.415,391000,{"date":1863,"open":1844,"high":1864,"low":1865,"close":1823,"change":268,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1823},"2025-09-22",5.5,5.27,0.37,319300,{"date":1869,"open":1784,"high":1276,"low":1870,"close":1659,"change":367,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1659},"2025-09-19",5.425,-2.69,615000,{"date":1874,"open":1875,"high":1276,"low":1876,"close":1652,"change":1877,"percent_change":1310,"volume":1878,"transactions":9,"vwap":1652},"2025-09-18",5.38,5.345,0.32,566800,{"date":1880,"open":1839,"high":1651,"low":1698,"close":1850,"change":146,"percent_change":1414,"volume":1881,"transactions":9,"vwap":1850},"2025-09-17",921300,{"date":1883,"open":1709,"high":1664,"low":1161,"close":1165,"change":1072,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1165},"2025-09-16",6.24,702600,{"date":1887,"open":1141,"high":1692,"low":1888,"close":1697,"change":486,"percent_change":972,"volume":1889,"transactions":9,"vwap":1697},"2025-09-15",4.7,472700,{"date":1891,"open":1892,"high":1180,"low":201,"close":1173,"change":268,"percent_change":1671,"volume":1893,"transactions":9,"vwap":1173},"2025-09-12",4.79,505700,{"date":1895,"open":754,"high":1896,"low":768,"close":1892,"change":762,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1892},"2025-09-11",4.8,10.62,1200100,{"date":1900,"open":754,"high":1901,"low":1902,"close":754,"change":228,"percent_change":1903,"volume":1904,"transactions":9,"vwap":754},"2025-09-10",4.65,4.295,0.93,969400,{"date":1906,"open":766,"high":1907,"low":760,"close":739,"change":755,"percent_change":1908,"volume":1909,"transactions":9,"vwap":739},"2025-09-09",4.53,-5.09,571300,{"date":1911,"open":775,"high":1912,"low":1913,"close":1129,"change":279,"percent_change":53,"volume":1914,"transactions":9,"vwap":1129},"2025-09-08",4.595,4.412,412800,{"date":1916,"open":1917,"high":773,"low":754,"close":1112,"change":209,"percent_change":1679,"volume":1861,"transactions":9,"vwap":1112},"2025-09-05",4.35,{"date":1919,"open":1917,"high":752,"low":739,"close":768,"change":279,"percent_change":168,"volume":1920,"transactions":9,"vwap":768},"2025-09-04",354400,{"date":1922,"open":1122,"high":775,"low":1917,"close":1917,"change":1304,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1917},"2025-09-03",-3.12,466100,{"date":1926,"open":766,"high":1927,"low":1122,"close":1928,"change":347,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-02",4.58,4.49,-1.32,554700,{"date":1932,"open":1112,"high":1933,"low":740,"close":1112,"change":883,"percent_change":338,"volume":1934,"transactions":9,"vwap":1112},"2025-08-29",4.612,481200,{"date":1936,"open":1127,"high":1937,"low":1907,"close":775,"change":529,"percent_change":1093,"volume":1938,"transactions":9,"vwap":775},"2025-08-28",4.73,542100,{"date":1940,"open":1941,"high":1937,"low":1907,"close":1942,"change":378,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-27",4.68,4.61,-1.71,544900,{"date":1946,"open":1941,"high":1128,"low":1143,"close":1947,"change":268,"percent_change":1230,"volume":1948,"transactions":9,"vwap":1947},"2025-08-26",4.69,405700,{"date":1950,"open":1896,"high":1173,"low":1901,"close":201,"change":418,"percent_change":1951,"volume":1952,"transactions":9,"vwap":201},"2025-08-25",-3.31,597300,{"date":1954,"open":1703,"high":1174,"low":1173,"close":1135,"change":462,"percent_change":46,"volume":1955,"transactions":9,"vwap":1135},"2025-08-22",984900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1703,"change":529,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1703},"2025-08-21",4.87,5.065,4.77,-1.43,494000,{"date":1964,"open":1965,"high":1678,"low":908,"close":1686,"change":122,"percent_change":530,"volume":1966,"transactions":9,"vwap":1686},"2025-08-20",5.05,679000,{"date":1968,"open":289,"high":487,"low":1969,"close":1684,"change":657,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1684},"2025-08-19",4.875,1.62,2192500,{"date":1973,"open":1907,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-18",5.039,4.47,4.95,0.38,8.32,1120200,{"date":1981,"open":1143,"high":201,"low":1112,"close":773,"change":428,"percent_change":1982,"volume":1983,"transactions":9,"vwap":773},"2025-08-15",0.66,463400,{"date":1985,"open":1134,"high":1892,"low":766,"close":775,"change":163,"percent_change":1986,"volume":1987,"transactions":9,"vwap":775},"2025-08-14",-5.22,575100,{"date":1989,"open":1960,"high":1990,"low":1991,"close":1892,"change":428,"percent_change":269,"volume":1992,"transactions":9,"vwap":1892},"2025-08-13",5.04,4.56,1123200,{"date":1994,"open":1901,"high":1703,"low":759,"close":908,"change":1699,"percent_change":710,"volume":1995,"transactions":9,"vwap":908},"2025-08-12",851900,{"date":1997,"open":773,"high":1149,"low":760,"close":1927,"change":849,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1927},"2025-08-11",-3.58,1129800,{"date":2001,"open":1686,"high":1691,"low":690,"close":1128,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1128},"2025-08-08",-0.76,-13.79,1912300,{"date":2006,"open":1244,"high":1291,"low":1834,"close":2007,"change":723,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-07",5.51,-1.78,534700,{"date":2011,"open":1271,"high":2012,"low":1651,"close":1276,"change":151,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1276},"2025-08-06",6.0050001,-5.87,447900,{"date":2016,"open":2017,"high":1289,"low":2018,"close":1269,"change":378,"percent_change":1929,"volume":2019,"transactions":9,"vwap":1269},"2025-08-05",6.11,5.885,598500,{"date":2021,"open":1197,"high":1289,"low":1291,"close":1783,"change":1699,"percent_change":307,"volume":2022,"transactions":9,"vwap":1783},"2025-08-04",562800,{"date":2024,"open":1277,"high":1269,"low":2025,"close":1197,"change":378,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1197},"2025-08-01",5.695,-1.35,553900,{"date":2029,"open":1797,"high":1310,"low":1277,"close":1782,"change":367,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1782},"2025-07-31",-2.46,543400,{"date":2033,"open":1773,"high":1486,"low":1296,"close":1326,"change":883,"percent_change":486,"volume":2034,"transactions":9,"vwap":1326},"2025-07-30",685700,{"date":2036,"open":1392,"high":2037,"low":1269,"close":1310,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1310},"2025-07-29",6.558,-0.41,-6.32,590600,{"date":2042,"open":1303,"high":2043,"low":1245,"close":1497,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1497},"2025-07-28",6.6,0.64,10.94,674700,{"date":2048,"open":1864,"high":1782,"low":1834,"close":1772,"change":1731,"percent_change":1319,"volume":998,"transactions":9,"vwap":1772},"2025-07-25",{"date":2050,"open":1246,"high":1253,"low":2051,"close":2007,"change":634,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2007},"2025-07-24",5.505,-3.16,664000,{"date":2055,"open":1798,"high":2056,"low":2051,"close":1252,"change":1699,"percent_change":256,"volume":2057,"transactions":9,"vwap":1252},"2025-07-23",5.84,685300,{"date":2059,"open":1669,"high":1784,"low":1708,"close":2007,"change":513,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2007},"2025-07-22",6.37,654100,{"date":2063,"open":1834,"high":1834,"low":776,"close":1172,"change":471,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1172},"2025-07-21",-3.54,641700,{"date":2067,"open":1651,"high":2068,"low":1677,"close":1828,"change":1304,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1828},"2025-07-18",5.629,-2.54,482200,{"date":2072,"open":1246,"high":1270,"low":1664,"close":2007,"change":367,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2007},"2025-07-17",-2.65,834100,{"date":2076,"open":1652,"high":2077,"low":1828,"close":1246,"change":200,"percent_change":817,"volume":2078,"transactions":9,"vwap":1246},"2025-07-16",5.675,783300,{"date":2080,"open":1228,"high":1773,"low":2081,"close":1658,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1658},"2025-07-15",5.47,-0.56,-9.26,709100,{"date":2086,"open":1245,"high":1645,"low":1237,"close":2087,"change":486,"percent_change":324,"volume":2088,"transactions":9,"vwap":2087},"2025-07-14",6.05,537500,{"date":2090,"open":1277,"high":1271,"low":1270,"close":1245,"change":684,"percent_change":1431,"volume":2091,"transactions":9,"vwap":1245},"2025-07-11",520600,{"date":2093,"open":1245,"high":2094,"low":1639,"close":2095,"change":2096,"percent_change":2002,"volume":2097,"transactions":9,"vwap":2095},"2025-07-10",6.136,5.855,-0.045,604500,{"date":2099,"open":1226,"high":1476,"low":1247,"close":1261,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1261},"2025-07-09",-0.64,-9.79,1555700,{"date":2104,"open":1486,"high":1375,"low":1486,"close":1487,"change":1653,"percent_change":199,"volume":2105,"transactions":9,"vwap":1487},"2025-07-08",603800,{"date":2107,"open":2108,"high":2109,"low":1210,"close":1502,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1502},"2025-07-07",6.93,6.969,-0.68,-9.74,531000,{"date":2114,"open":1344,"high":2115,"low":1367,"close":2116,"change":357,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-03",7.03,6.98,0.87,383500,{"date":2120,"open":2121,"high":2122,"low":1482,"close":2123,"change":209,"percent_change":20,"volume":2124,"transactions":9,"vwap":2123},"2025-07-02",6.73,7.09,6.92,431500,{"date":2126,"open":600,"high":2127,"low":1497,"close":1363,"change":228,"percent_change":1431,"volume":2128,"transactions":9,"vwap":1363},"2025-07-01",6.94,465300,{"date":2130,"open":1355,"high":2131,"low":2132,"close":1355,"change":435,"percent_change":435,"volume":2133,"transactions":9,"vwap":1355},"2025-06-30",6.79,6.421,487600,{"date":2135,"open":1363,"high":1344,"low":1381,"close":1355,"change":657,"percent_change":1471,"volume":2136,"transactions":9,"vwap":1355},"2025-06-27",1424800,{"date":2138,"open":2139,"high":2140,"low":2139,"close":1218,"change":1866,"percent_change":1288,"volume":2141,"transactions":9,"vwap":1218},"2025-06-26",6.21,6.625,867300,{"date":2143,"open":1261,"high":2144,"low":1270,"close":1803,"change":1368,"percent_change":1678,"volume":2145,"transactions":9,"vwap":1803},"2025-06-25",6.295,615700,{"date":2147,"open":1481,"high":1338,"low":1283,"close":1261,"change":916,"percent_change":472,"volume":2148,"transactions":9,"vwap":1261},"2025-06-24",1861100,{"date":2150,"open":1773,"high":1502,"low":1303,"close":1502,"change":1699,"percent_change":315,"volume":2151,"transactions":9,"vwap":1502},"2025-06-23",711900,{"date":2153,"open":1481,"high":2154,"low":2155,"close":1311,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1311},"2025-06-20",6.53,6.034,-0.26,-4.08,681400,{"date":2160,"open":1212,"high":2161,"low":1303,"close":1309,"change":1653,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1309},"2025-06-18",6.76,3.91,1159400,{"date":2165,"open":1326,"high":2060,"low":1201,"close":1645,"change":279,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1645},"2025-06-17",-0.49,563400,{"date":2169,"open":1331,"high":1492,"low":1228,"close":1319,"change":396,"percent_change":1050,"volume":2170,"transactions":9,"vwap":1319},"2025-06-16",662700,{"date":2172,"open":1269,"high":2173,"low":1772,"close":1316,"change":479,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1316},"2025-06-13",6.235,-2.1,569700,{"date":2177,"open":1338,"high":2043,"low":1310,"close":1033,"change":1498,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1033},"2025-06-12",-7.06,731500,{"date":2181,"open":1469,"high":2115,"low":1331,"close":1375,"change":657,"percent_change":1471,"volume":2182,"transactions":9,"vwap":1375},"2025-06-11",1427400,{"date":2184,"open":1283,"high":600,"low":1829,"close":1338,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1338},"2025-06-10",1.52,30.04,2935100,{"date":2189,"open":1740,"high":1651,"low":1691,"close":1181,"change":1741,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1181},"2025-06-09",-5.77,813000,{"date":2193,"open":1965,"high":2194,"low":1167,"close":1828,"change":317,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1828},"2025-06-06",5.565,4.07,799900,{"date":2198,"open":2199,"high":2199,"low":713,"close":1708,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1708},"2025-06-05",5.57,-0.42,-7.53,316100,{"date":2204,"open":2081,"high":1784,"low":1679,"close":1652,"change":2205,"percent_change":450,"volume":1800,"transactions":9,"vwap":1652},"2025-06-04",0.155,{"date":2207,"open":1865,"high":1740,"low":1174,"close":1870,"change":2208,"percent_change":972,"volume":2209,"transactions":9,"vwap":1870},"2025-06-03",0.175,686600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1839,"change":586,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1839},"2025-06-02",5.2,5.475,5.11,0.96,586200,{"date":2218,"open":1708,"high":2219,"low":2220,"close":2212,"change":2221,"percent_change":1543,"volume":2222,"transactions":9,"vwap":2212},"2025-05-30",5.285,4.957,-0.035,481500,{"date":2224,"open":1677,"high":1828,"low":776,"close":2225,"change":2096,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-29",5.235,-0.85,397800,{"date":2229,"open":2230,"high":1844,"low":1669,"close":1165,"change":2231,"percent_change":186,"volume":2232,"transactions":9,"vwap":1165},"2025-05-28",5.24,0.195,779600,{"date":2234,"open":1691,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1148,"volume":2239,"transactions":9,"vwap":2237},"2025-05-27",5.105,4.817,5.085,0.235,442700,{"date":2241,"open":2242,"high":2243,"low":1149,"close":1148,"change":268,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1148},"2025-05-23",4.64,4.885,0.41,409800,{"date":2247,"open":2248,"high":289,"low":2249,"close":1135,"change":268,"percent_change":1671,"volume":2250,"transactions":9,"vwap":1135},"2025-05-22",4.74,4.687,440900,{"date":2252,"open":1684,"high":2253,"low":1960,"close":1173,"change":634,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1173},"2025-05-21",5.225,-3.61,816500,{"date":2257,"open":1154,"high":776,"low":1937,"close":1709,"change":907,"percent_change":546,"volume":2258,"transactions":9,"vwap":1709},"2025-05-20",706100,{"date":2260,"open":1136,"high":1161,"low":2261,"close":1958,"change":657,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1958},"2025-05-19",4.59,1.67,508300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1892,"change":2269,"percent_change":1481,"volume":2270,"transactions":9,"vwap":1892},"2025-05-16",4.51,4.815,4.37,0.29,734500,{"date":2272,"open":618,"high":773,"low":2195,"close":766,"change":338,"percent_change":1676,"volume":1001,"transactions":9,"vwap":766},"2025-05-15",{"date":2274,"open":1136,"high":1896,"low":721,"close":1114,"change":463,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1114},"2025-05-14",-7.76,1413200,{"date":2278,"open":1237,"high":1277,"low":2279,"close":2242,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2242},"2025-05-13",4.202,-1.09,-19.02,2717200,{"date":2284,"open":1864,"high":1639,"low":1659,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-12",5.73,0.45,8.52,530000,{"date":2290,"open":1196,"high":1196,"low":1850,"close":1165,"change":755,"percent_change":480,"volume":1753,"transactions":9,"vwap":1165},"2025-05-09",{"date":2292,"open":1263,"high":1263,"low":1677,"close":2007,"change":237,"percent_change":459,"volume":2293,"transactions":9,"vwap":2007},"2025-05-08",376600,{"date":2295,"open":2199,"high":2199,"low":1720,"close":1730,"change":883,"percent_change":328,"volume":2296,"transactions":9,"vwap":1730},"2025-05-07",410100,{"date":2298,"open":1271,"high":1271,"low":1203,"close":1677,"change":1205,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1677},"2025-05-06",-7.92,412600,{"date":2302,"open":1782,"high":1797,"low":1291,"close":1774,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1774},"2025-05-05",-0.205,-3.41,403700,{"date":2307,"open":1282,"high":1326,"low":1639,"close":2308,"change":2309,"percent_change":760,"volume":2310,"transactions":9,"vwap":2308},"2025-05-02",6.015,0.245,477600,{"date":2312,"open":1325,"high":2095,"low":1297,"close":1325,"change":883,"percent_change":200,"volume":2313,"transactions":9,"vwap":1325},"2025-05-01",622300,{"date":2315,"open":1283,"high":1797,"low":2316,"close":1186,"change":741,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1186},"2025-04-30",5.56,-4.79,803600,{"date":2320,"open":1646,"high":1481,"low":1774,"close":2087,"change":863,"percent_change":201,"volume":2321,"transactions":9,"vwap":2087},"2025-04-29",1370200,{"date":2323,"open":1646,"high":1326,"low":1196,"close":1268,"change":723,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1268},"2025-04-28",-1.7,548300,{"date":181,"open":1297,"high":1782,"low":1730,"close":1282,"change":1284,"percent_change":1213,"volume":2327,"transactions":9,"vwap":1282},618000]