[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RC":3,"homepage-market-summary":35,"stock-historical-RC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RC","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},"Ready Capital Corporation","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Ready Capital Corp is a real estate finance company that originates, acquires, finances, and services LMM loans, SBA loans, construction loans, USDA loans and, to a lesser extent, MBS collateralized mainly by LMM loans or other real estate-related investments. Its loans are used by businesses to purchase real estate used in their operations or by investors seeking to acquire multi-family, office, retail, mixed use or warehouse properties. It operates through two segments: LMM Commercial Real Estate, which originates LMM loans across the life-cycle of an LMM property including construction, bridge, stabilized and agency loan channels, and Small Business Lending, which acquires, originates and services owner-occupied loans guaranteed by the SBA and also originates and services USDA loans.","442","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.252,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1.23,1.1,1.245,1.08,1.12,0.11,9.82,2201190.137126,7526,1.1674,3.63,1.075,2350317.188173514,6.1,3436,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},4.75,2305424,841479914.231552,-72.17,"2025-04-25",[188,189,199,207,214,222,231,242,252,261,270,281,290,301,311,320,329,336,342,349,356,364,372,381,389,396,402,409,418,427,437,446,453,462,470,476,482,489,496,503,509,516,524,532,542,551,558,565,573,579,586,592,600,606,612,619,625,632,637,640,643,646,650,654,658,662,666,671,675,678,681,685,689,692,695,700,704,709,712,716,719,723,727,731,735,738,741,745,750,753,758,762,766,770,774,778,781,786,790,793,797,801,805,808,812,818,826,831,835,840,845,848,851,855,858,862,866,871,875,881,885,889,893,896,899,902,906,910,914,917,920,924,927,931,935,938,942,945,949,953,957,961,964,968,972,976,979,982,986,991,995,1001,1006,1012,1017,1021,1024,1027,1031,1034,1037,1041,1045,1048,1053,1057,1061,1065,1070,1074,1078,1083,1089,1096,1101,1107,1114,1119,1125,1132,1139,1144,1148,1152,1156,1160,1165,1169,1173,1176,1180,1184,1188,1192,1196,1199,1204,1207,1211,1216,1219,1223,1227,1231,1236,1242,1246,1251,1257,1261,1267,1274,1280,1285,1289,1294,1299,1302,1306,1310,1314,1318,1321,1325,1332,1337,1343,1349,1355,1359,1365,1370,1374,1377,1382,1388,1394,1398,1405,1411,1416,1420,1425,1433,1438,1445,1450,1458,1466,1471,1477,1484,1489,1496,1503,1511,1516,1523,1529,1537,1541,1545,1550,1555,1560,1565,1570,1574,1579,1584,1590,1597,1601,1605,1610,1614,1619,1624,1627,1631,1637,1640,1646,1651,1657,1662,1665,1668,1674,1678,1682,1686,1692,1698,1702,1705,1708,1711,1714,1717,1723,1729,1735,1739,1745,1749,1752,1755,1758,1762,1765,1769,1772,1776,1782,1787,1793,1799,1803,1807,1812,1815,1819,1822,1826,1830,1833,1837,1840,1843,1846,1850,1853,1856,1859,1862,1865,1868,1871,1874,1879,1882,1886,1890,1893,1896,1900,1905,1908,1912,1915,1918,1921,1924,1927,1931,1934,1938,1941,1944,1947,1951,1954,1958,1961],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",1.13,1.16,1.1005,0.02,1.82,1412442.416429,5996,1.1347,{"date":200,"open":24,"high":191,"low":201,"close":21,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",1.0793,-0.03,-2.65,1628695.588772,7328,1.1009,{"date":208,"open":24,"high":192,"low":209,"close":191,"change":17,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",1.09,3.67,2032312.115286,7774,1.1166,{"date":215,"open":216,"high":216,"low":31,"close":209,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.17,-0.07,-6.03,2599966.567731,7961,1.103,{"date":223,"open":224,"high":225,"low":192,"close":192,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",1.25,1.26,-0.08,-6.45,1716878.144987,8232,1.202,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",1.31,1.325,1.235,1.24,-0.06,-4.62,1669554.583259,6089,1.2658,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":202,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",1.33,1.3499,1.27,1.3,-2.26,1702302.317301,6634,1.3108,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":237,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",1.4,1.425,1.32,-4.32,1831097.212596,7714,1.3668,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":217,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",1.51,1.37,1.39,-4.79,1931394.843849,6270,1.4163,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",1.66,1.6648,1.45,1.46,-0.2,-12.05,1441049.588258,5124,1.5407,{"date":282,"open":283,"high":284,"low":272,"close":272,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",1.69,1.72,-0.01,-0.6,935599.510394,4336,1.6861,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",1.7,1.73,1.665,1.67,0.01,0.6,1447412.923228,4663,1.6898,{"date":302,"open":303,"high":304,"low":305,"close":272,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",1.65,1.68,1.575,0.03,1.84,5288688.492756,6445,1.6499,{"date":312,"open":313,"high":304,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",1.61,1.63,0.05,3.16,1369077.656398,5688,1.6444,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":150,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",1.62,1.645,1.58,-1.25,1287151.422562,5802,1.6026,{"date":330,"open":314,"high":303,"low":331,"close":331,"change":202,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",1.6,-1.84,901858.997555,5383,1.6254,{"date":337,"open":314,"high":283,"low":331,"close":314,"change":285,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",-0.61,1493267.114648,4957,1.6344,{"date":343,"open":292,"high":292,"low":314,"close":344,"change":150,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",1.64,-1.2,814800.215357,5317,1.6466,{"date":350,"open":295,"high":304,"low":351,"close":272,"change":202,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",1.6309,-1.78,558758.82767,3626,1.6569,{"date":357,"open":358,"high":359,"low":295,"close":283,"change":150,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",1.71,1.719,-1.17,673987.90247,4385,1.6868,{"date":365,"open":358,"high":366,"low":292,"close":358,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",1.74,-0.04,-2.29,586955.676626,3030,1.7151,{"date":373,"open":374,"high":375,"low":293,"close":376,"change":285,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",1.76,1.775,1.75,-0.57,467790.905837,3206,1.7523,{"date":382,"open":383,"high":384,"low":284,"close":374,"change":296,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",1.77,1.7999,0.57,611285.154385,2891,1.7495,{"date":390,"open":283,"high":383,"low":283,"close":376,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.06,3.55,849917.46939,4148,1.7486,{"date":397,"open":374,"high":374,"low":283,"close":283,"change":226,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",-4.52,879673.775831,5455,1.7202,{"date":403,"open":404,"high":307,"low":376,"close":383,"change":237,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",1.81,-3.28,870618.433882,3586,1.7903,{"date":410,"open":195,"high":411,"low":412,"close":413,"change":150,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",1.89,1.795,1.83,-1.08,977144.014888,4193,1.8387,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":296,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",1.95,1.8,1.85,0.54,1475072.04473,7197,1.8488,{"date":428,"open":429,"high":430,"low":431,"close":307,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",1.97,1.99,1.825,-0.15,-7.54,1389825.601844,6863,1.8912,{"date":438,"open":439,"high":440,"low":439,"close":430,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",1.87,2,0.1,5.29,1139380.224782,5551,1.9471,{"date":447,"open":422,"high":411,"low":448,"close":411,"change":296,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",1.8337,0.53,646081.352599,4174,1.8696,{"date":454,"open":455,"high":456,"low":307,"close":457,"change":150,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",1.9,1.945,1.88,-1.05,1127706.205922,5940,1.8919,{"date":463,"open":374,"high":455,"low":464,"close":455,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",1.7115,0.14,7.95,1256032.446176,4803,1.8122,{"date":471,"open":283,"high":383,"low":283,"close":374,"change":76,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",4.14,711675.104124,3770,1.7538,{"date":477,"open":304,"high":293,"low":295,"close":283,"change":285,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",-0.59,677787.422319,4120,1.7065,{"date":483,"open":195,"high":422,"low":484,"close":292,"change":432,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",1.685,-8.11,1263043.187018,6847,1.7313,{"date":490,"open":376,"high":491,"low":376,"close":422,"change":76,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",1.86,3.93,1321349.203922,6397,1.8302,{"date":497,"open":366,"high":498,"low":284,"close":499,"change":306,"percent_change":358,"volume":500,"transactions":501,"vwap":502},"2026-08-13",1.79,1.78,650862.516211,4060,1.7744,{"date":504,"open":498,"high":413,"low":376,"close":376,"change":367,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",-2.23,786535.071955,5159,1.7802,{"date":510,"open":422,"high":511,"low":498,"close":498,"change":237,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",1.895,-3.24,1138082.630674,6345,1.8398,{"date":517,"open":366,"high":518,"low":519,"close":422,"change":465,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",1.865,1.725,8.19,1910284.719789,11441,1.7886,{"date":525,"open":526,"high":421,"low":526,"close":358,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",1.56,0.16,10.32,2543767.275478,13463,1.7158,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":296,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",1.53,1.57,1.515,1.55,0.65,641298.277775,4227,1.5413,{"date":543,"open":535,"high":544,"low":263,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",1.5809,1.54,-0.05,-3.14,803183.365223,5737,1.539,{"date":552,"open":545,"high":322,"low":545,"close":553,"change":391,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",1.59,3.92,1586355.527028,9478,1.5795,{"date":559,"open":560,"high":535,"low":560,"close":534,"change":441,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",1.42,6.99,1204459.174813,8190,1.5266,{"date":566,"open":567,"high":567,"low":265,"close":568,"change":150,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",1.47,1.43,-1.38,1342653.460042,7028,1.4225,{"date":574,"open":275,"high":275,"low":560,"close":274,"change":296,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",0.69,731111.923006,5139,1.4443,{"date":580,"open":274,"high":581,"low":560,"close":582,"change":285,"percent_change":172,"volume":583,"transactions":584,"vwap":585},"2026-07-29",1.48,1.44,971431.958355,6927,1.4434,{"date":587,"open":567,"high":581,"low":582,"close":274,"change":150,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",-1.36,1098102.360577,6023,1.4556,{"date":593,"open":594,"high":595,"low":275,"close":567,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",1.49,1.505,0,920631.564926,7083,1.4835,{"date":601,"open":594,"high":534,"low":567,"close":567,"change":285,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",-0.68,729078.653859,6516,1.4935,{"date":607,"open":263,"high":608,"low":581,"close":581,"change":367,"percent_change":609,"volume":610,"transactions":611,"vwap":605},"2026-07-23",1.52,-2.63,1223422.342776,5967,{"date":613,"open":545,"high":614,"low":594,"close":608,"change":150,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",1.555,-1.3,1625988.87081,7589,1.5114,{"date":620,"open":537,"high":621,"low":608,"close":545,"change":596,"percent_change":596,"volume":622,"transactions":623,"vwap":624},"2026-07-21",1.5599,893407.618029,5188,1.5353,{"date":626,"open":535,"high":627,"low":608,"close":545,"change":285,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",1.5799,-0.65,1213632.117319,6641,1.5388,{"date":633,"open":314,"high":344,"low":537,"close":537,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":537},"2026-07-17",-0.09,-5.49,1299300,{"date":638,"open":344,"high":358,"low":344,"close":344,"change":194,"percent_change":20,"volume":639,"transactions":9,"vwap":344},"2026-07-16",1569000,{"date":641,"open":303,"high":284,"low":322,"close":322,"change":285,"percent_change":338,"volume":642,"transactions":9,"vwap":322},"2026-07-15",3365800,{"date":644,"open":314,"high":344,"low":313,"close":314,"change":194,"percent_change":236,"volume":645,"transactions":9,"vwap":314},"2026-07-14",1359100,{"date":647,"open":303,"high":304,"low":331,"close":313,"change":367,"percent_change":648,"volume":649,"transactions":9,"vwap":313},"2026-07-13",-2.42,1038100,{"date":651,"open":292,"high":358,"low":344,"close":303,"change":546,"percent_change":652,"volume":653,"transactions":9,"vwap":303},"2026-07-10",-2.94,825200,{"date":655,"open":344,"high":284,"low":322,"close":292,"change":391,"percent_change":656,"volume":657,"transactions":9,"vwap":292},"2026-07-09",3.66,981500,{"date":659,"open":295,"high":283,"low":344,"close":344,"change":367,"percent_change":660,"volume":661,"transactions":9,"vwap":344},"2026-07-08",-2.38,1061200,{"date":663,"open":295,"high":358,"low":295,"close":304,"change":194,"percent_change":664,"volume":665,"transactions":9,"vwap":304},"2026-07-07",1.2,809400,{"date":667,"open":499,"high":498,"low":303,"close":272,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":272},"2026-07-06",-0.13,-7.26,1459100,{"date":672,"open":499,"high":422,"low":374,"close":498,"change":296,"percent_change":673,"volume":674,"transactions":9,"vwap":498},"2026-07-02",0.56,1168000,{"date":676,"open":383,"high":195,"low":374,"close":499,"change":306,"percent_change":358,"volume":677,"transactions":9,"vwap":499},"2026-07-01",1154300,{"date":679,"open":293,"high":499,"low":293,"close":376,"change":285,"percent_change":377,"volume":680,"transactions":9,"vwap":376},"2026-06-30",1120500,{"date":682,"open":404,"high":404,"low":358,"close":374,"change":150,"percent_change":683,"volume":684,"transactions":9,"vwap":374},"2026-06-29",-1.12,1234000,{"date":686,"open":293,"high":195,"low":284,"close":499,"change":315,"percent_change":687,"volume":688,"transactions":9,"vwap":499},"2026-06-26",2.89,4446000,{"date":690,"open":304,"high":374,"low":303,"close":293,"change":194,"percent_change":216,"volume":691,"transactions":9,"vwap":293},"2026-06-25",1427400,{"date":693,"open":304,"high":421,"low":304,"close":358,"change":306,"percent_change":498,"volume":694,"transactions":9,"vwap":358},"2026-06-24",1678400,{"date":696,"open":331,"high":292,"low":553,"close":304,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":304},"2026-06-23",0.08,5,1731500,{"date":701,"open":284,"high":376,"low":324,"close":331,"change":432,"percent_change":702,"volume":703,"transactions":9,"vwap":331},"2026-06-22",-8.57,2675300,{"date":705,"open":292,"high":498,"low":292,"close":376,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":376},"2026-06-18",0.09,5.42,2470700,{"date":710,"open":295,"high":376,"low":344,"close":272,"change":285,"percent_change":286,"volume":711,"transactions":9,"vwap":272},"2026-06-17",1881600,{"date":713,"open":293,"high":374,"low":295,"close":295,"change":546,"percent_change":714,"volume":715,"transactions":9,"vwap":295},"2026-06-16",-2.91,1906200,{"date":717,"open":293,"high":498,"low":284,"close":284,"change":306,"percent_change":499,"volume":718,"transactions":9,"vwap":284},"2026-06-15",1193200,{"date":720,"open":376,"high":383,"low":283,"close":283,"change":546,"percent_change":721,"volume":722,"transactions":9,"vwap":283},"2026-06-12",-2.87,956000,{"date":724,"open":283,"high":376,"low":283,"close":366,"change":697,"percent_change":725,"volume":726,"transactions":9,"vwap":366},"2026-06-11",4.82,1022600,{"date":728,"open":283,"high":376,"low":272,"close":272,"change":150,"percent_change":729,"volume":730,"transactions":9,"vwap":272},"2026-06-10",-1.19,893200,{"date":732,"open":292,"high":383,"low":295,"close":304,"change":546,"percent_change":733,"volume":734,"transactions":9,"vwap":304},"2026-06-09",-2.89,1414900,{"date":736,"open":284,"high":439,"low":284,"close":293,"change":194,"percent_change":216,"volume":737,"transactions":9,"vwap":293},"2026-06-08",1942800,{"date":739,"open":284,"high":376,"low":283,"close":358,"change":285,"percent_change":131,"volume":740,"transactions":9,"vwap":358},"2026-06-05",1294700,{"date":742,"open":331,"high":376,"low":324,"close":284,"change":527,"percent_change":743,"volume":744,"transactions":9,"vwap":284},"2026-06-04",10.26,1888100,{"date":746,"open":272,"high":272,"low":537,"close":526,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":526},"2026-06-03",-0.1,-6.02,1569100,{"date":751,"open":272,"high":284,"low":303,"close":272,"change":285,"percent_change":286,"volume":752,"transactions":9,"vwap":272},"2026-06-02",1306700,{"date":754,"open":374,"high":421,"low":295,"close":295,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":295},"2026-06-01",-0.11,-6.18,1962100,{"date":759,"open":421,"high":413,"low":383,"close":499,"change":150,"percent_change":760,"volume":761,"transactions":9,"vwap":499},"2026-05-29",-1.11,1330400,{"date":763,"open":421,"high":422,"low":383,"close":421,"change":202,"percent_change":764,"volume":765,"transactions":9,"vwap":421},"2026-05-28",-1.64,1083100,{"date":767,"open":498,"high":457,"low":499,"close":413,"change":315,"percent_change":768,"volume":769,"transactions":9,"vwap":413},"2026-05-27",2.81,1694500,{"date":771,"open":413,"high":411,"low":374,"close":499,"change":202,"percent_change":772,"volume":773,"transactions":9,"vwap":499},"2026-05-26",-1.66,2003400,{"date":775,"open":491,"high":457,"low":499,"close":404,"change":367,"percent_change":776,"volume":777,"transactions":9,"vwap":404},"2026-05-22",-2.16,908700,{"date":779,"open":421,"high":439,"low":499,"close":422,"change":306,"percent_change":303,"volume":780,"transactions":9,"vwap":422},"2026-05-21",1285700,{"date":782,"open":304,"high":307,"low":303,"close":195,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":195},"2026-05-20",0.12,7.06,2254300,{"date":787,"open":366,"high":421,"low":283,"close":292,"change":150,"percent_change":788,"volume":789,"transactions":9,"vwap":292},"2026-05-19",-1.16,2754100,{"date":791,"open":366,"high":195,"low":283,"close":284,"change":285,"percent_change":131,"volume":792,"transactions":9,"vwap":284},"2026-05-18",3017700,{"date":794,"open":304,"high":498,"low":344,"close":293,"change":296,"percent_change":795,"volume":796,"transactions":9,"vwap":293},"2026-05-15",0.58,2290700,{"date":798,"open":283,"high":376,"low":272,"close":284,"change":194,"percent_change":799,"volume":800,"transactions":9,"vwap":284},"2026-05-14",1.18,1139400,{"date":802,"open":498,"high":421,"low":272,"close":292,"change":747,"percent_change":803,"volume":804,"transactions":9,"vwap":292},"2026-05-13",-5.56,1928300,{"date":806,"open":383,"high":404,"low":303,"close":421,"change":306,"percent_change":283,"volume":807,"transactions":9,"vwap":421},"2026-05-12",3405300,{"date":809,"open":411,"high":411,"low":374,"close":383,"change":126,"percent_change":810,"volume":811,"transactions":9,"vwap":383},"2026-05-11",-6.35,2794700,{"date":813,"open":814,"high":440,"low":457,"close":411,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":411},"2026-05-08",1.96,-0.27,-12.5,2189300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":783,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-07",2.06,2.18,2.03,2.16,5.88,2359600,{"date":827,"open":440,"high":828,"low":440,"close":829,"change":17,"percent_change":440,"volume":830,"transactions":9,"vwap":829},"2026-05-06",2.07,2.04,1912800,{"date":832,"open":439,"high":440,"low":491,"close":440,"change":465,"percent_change":833,"volume":834,"transactions":9,"vwap":440},"2026-05-05",7.53,1302600,{"date":836,"open":837,"high":430,"low":491,"close":491,"change":226,"percent_change":838,"volume":839,"transactions":9,"vwap":491},"2026-05-04",1.92,-4.12,967000,{"date":841,"open":411,"high":814,"low":491,"close":842,"change":315,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-01",1.94,2.65,1126500,{"date":846,"open":413,"high":837,"low":413,"close":411,"change":17,"percent_change":823,"volume":847,"transactions":9,"vwap":411},"2026-04-30",1457100,{"date":849,"open":439,"high":411,"low":498,"close":422,"change":546,"percent_change":609,"volume":850,"transactions":9,"vwap":422},"2026-04-29",1036000,{"date":852,"open":439,"high":853,"low":491,"close":455,"change":306,"percent_change":331,"volume":854,"transactions":9,"vwap":455},"2026-04-28",1.91,699900,{"date":856,"open":491,"high":837,"low":307,"close":439,"change":296,"percent_change":423,"volume":857,"transactions":9,"vwap":439},"2026-04-27",955600,{"date":859,"open":404,"high":411,"low":498,"close":491,"change":315,"percent_change":860,"volume":861,"transactions":9,"vwap":491},"2026-04-24",2.76,941400,{"date":863,"open":455,"high":853,"low":499,"close":404,"change":755,"percent_change":864,"volume":865,"transactions":9,"vwap":404},"2026-04-23",-5.73,1483800,{"date":867,"open":868,"high":814,"low":455,"close":837,"change":285,"percent_change":869,"volume":870,"transactions":9,"vwap":837},"2026-04-22",1.93,-0.52,1068400,{"date":872,"open":440,"high":822,"low":868,"close":868,"change":217,"percent_change":873,"volume":874,"transactions":9,"vwap":868},"2026-04-21",-3.5,1251600,{"date":876,"open":404,"high":877,"low":404,"close":440,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":440},"2026-04-20",2.01,0.15,8.11,2482900,{"date":882,"open":374,"high":491,"low":374,"close":422,"change":441,"percent_change":883,"volume":884,"transactions":9,"vwap":422},"2026-04-17",5.71,1837800,{"date":886,"open":283,"high":374,"low":283,"close":376,"change":315,"percent_change":887,"volume":888,"transactions":9,"vwap":376},"2026-04-16",2.94,1875400,{"date":890,"open":322,"high":284,"low":313,"close":292,"change":697,"percent_change":891,"volume":892,"transactions":9,"vwap":292},"2026-04-15",4.94,1720600,{"date":894,"open":324,"high":344,"low":535,"close":322,"change":194,"percent_change":224,"volume":895,"transactions":9,"vwap":322},"2026-04-14",1127300,{"date":897,"open":535,"high":322,"low":545,"close":331,"change":194,"percent_change":246,"volume":898,"transactions":9,"vwap":331},"2026-04-13",1047500,{"date":900,"open":324,"high":314,"low":324,"close":324,"change":306,"percent_change":842,"volume":901,"transactions":9,"vwap":324},"2026-04-10",1588300,{"date":903,"open":324,"high":331,"low":537,"close":537,"change":202,"percent_change":904,"volume":905,"transactions":9,"vwap":537},"2026-04-09",-1.9,993900,{"date":907,"open":324,"high":314,"low":537,"close":324,"change":17,"percent_change":908,"volume":909,"transactions":9,"vwap":324},"2026-04-08",2.6,1063700,{"date":911,"open":313,"high":314,"low":545,"close":545,"change":226,"percent_change":912,"volume":913,"transactions":9,"vwap":545},"2026-04-07",-4.94,1415000,{"date":915,"open":331,"high":314,"low":553,"close":322,"change":194,"percent_change":224,"volume":916,"transactions":9,"vwap":322},"2026-04-06",1067800,{"date":918,"open":526,"high":331,"low":537,"close":331,"change":306,"percent_change":853,"volume":919,"transactions":9,"vwap":331},"2026-04-02",1534300,{"date":921,"open":314,"high":272,"low":526,"close":535,"change":546,"percent_change":922,"volume":923,"transactions":9,"vwap":535},"2026-04-01",-3.09,2014300,{"date":925,"open":313,"high":272,"low":324,"close":322,"change":194,"percent_change":224,"volume":926,"transactions":9,"vwap":322},"2026-03-31",1753500,{"date":928,"open":263,"high":344,"low":263,"close":331,"change":697,"percent_change":929,"volume":930,"transactions":9,"vwap":331},"2026-03-30",5.26,2174300,{"date":932,"open":324,"high":331,"low":263,"close":608,"change":226,"percent_change":933,"volume":934,"transactions":9,"vwap":608},"2026-03-27",-5,1579300,{"date":936,"open":535,"high":322,"low":526,"close":331,"change":194,"percent_change":246,"volume":937,"transactions":9,"vwap":331},"2026-03-26",1444000,{"date":939,"open":526,"high":331,"low":534,"close":324,"change":315,"percent_change":940,"volume":941,"transactions":9,"vwap":324},"2026-03-25",3.27,1834700,{"date":943,"open":537,"high":331,"low":534,"close":534,"change":150,"percent_change":70,"volume":944,"transactions":9,"vwap":534},"2026-03-24",2382000,{"date":946,"open":537,"high":553,"low":947,"close":537,"change":17,"percent_change":843,"volume":948,"transactions":9,"vwap":537},"2026-03-23",1.5,2821800,{"date":950,"open":324,"high":331,"low":263,"close":263,"change":217,"percent_change":951,"volume":952,"transactions":9,"vwap":263},"2026-03-20",-4.43,4603000,{"date":954,"open":553,"high":344,"low":537,"close":324,"change":285,"percent_change":955,"volume":956,"transactions":9,"vwap":324},"2026-03-19",-0.63,2033700,{"date":958,"open":331,"high":272,"low":553,"close":553,"change":367,"percent_change":959,"volume":960,"transactions":9,"vwap":553},"2026-03-18",-2.45,2346600,{"date":962,"open":295,"high":293,"low":322,"close":314,"change":217,"percent_change":838,"volume":963,"transactions":9,"vwap":314},"2026-03-17",2683600,{"date":965,"open":284,"high":374,"low":304,"close":292,"change":367,"percent_change":966,"volume":967,"transactions":9,"vwap":292},"2026-03-16",-2.3,2278900,{"date":969,"open":195,"high":491,"low":293,"close":366,"change":226,"percent_change":970,"volume":971,"transactions":9,"vwap":366},"2026-03-13",-4.4,2290400,{"date":973,"open":404,"high":411,"low":421,"close":195,"change":546,"percent_change":974,"volume":975,"transactions":9,"vwap":195},"2026-03-12",-2.67,1896800,{"date":977,"open":457,"high":837,"low":307,"close":439,"change":596,"percent_change":596,"volume":978,"transactions":9,"vwap":439},"2026-03-11",1453000,{"date":980,"open":455,"high":429,"low":439,"close":439,"change":194,"percent_change":23,"volume":981,"transactions":9,"vwap":439},"2026-03-10",2473500,{"date":983,"open":455,"high":853,"low":499,"close":422,"change":217,"percent_change":984,"volume":985,"transactions":9,"vwap":422},"2026-03-09",-3.65,3859400,{"date":987,"open":829,"high":820,"low":853,"close":837,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":837},"2026-03-06",-0.14,-6.8,2372400,{"date":992,"open":829,"high":993,"low":440,"close":820,"change":285,"percent_change":111,"volume":994,"transactions":9,"vwap":820},"2026-03-05",2.09,2683700,{"date":996,"open":997,"high":998,"low":997,"close":828,"change":315,"percent_change":999,"volume":1000,"transactions":9,"vwap":828},"2026-03-04",1.98,2.15,2.48,3120400,{"date":1002,"open":1003,"high":993,"low":422,"close":1003,"change":367,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-03",2.02,-1.94,3779600,{"date":1007,"open":498,"high":1008,"low":383,"close":820,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":820},"2026-03-02",2.14,0.21,11.35,6223000,{"date":1013,"open":526,"high":455,"low":537,"close":422,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":422},"2026-02-27",0.22,13.5,9327700,{"date":1018,"open":344,"high":358,"low":313,"close":314,"change":202,"percent_change":1019,"volume":1020,"transactions":9,"vwap":314},"2026-02-26",-1.81,3109200,{"date":1022,"open":295,"high":304,"low":313,"close":272,"change":596,"percent_change":596,"volume":1023,"transactions":9,"vwap":272},"2026-02-25",1757100,{"date":1025,"open":283,"high":293,"low":303,"close":272,"change":202,"percent_change":352,"volume":1026,"transactions":9,"vwap":272},"2026-02-24",1993600,{"date":1028,"open":376,"high":499,"low":304,"close":283,"change":217,"percent_change":1029,"volume":1030,"transactions":9,"vwap":283},"2026-02-23",-3.98,1491200,{"date":1032,"open":293,"high":498,"low":284,"close":374,"change":296,"percent_change":385,"volume":1033,"transactions":9,"vwap":374},"2026-02-20",1651000,{"date":1035,"open":374,"high":498,"low":284,"close":376,"change":367,"percent_change":505,"volume":1036,"transactions":9,"vwap":376},"2026-02-19",1484900,{"date":1038,"open":284,"high":413,"low":295,"close":498,"change":315,"percent_change":1039,"volume":1040,"transactions":9,"vwap":498},"2026-02-18",2.87,2358100,{"date":1042,"open":292,"high":376,"low":295,"close":366,"change":315,"percent_change":1043,"volume":1044,"transactions":9,"vwap":366},"2026-02-17",2.96,2860800,{"date":1046,"open":272,"high":366,"low":272,"close":283,"change":306,"percent_change":404,"volume":1047,"transactions":9,"vwap":283},"2026-02-13",2739100,{"date":1049,"open":413,"high":307,"low":303,"close":272,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":272},"2026-02-12",-0.17,-9.29,3952000,{"date":1054,"open":457,"high":411,"low":413,"close":413,"change":202,"percent_change":1055,"volume":1056,"transactions":9,"vwap":413},"2026-02-11",-1.61,1973600,{"date":1058,"open":853,"high":420,"low":491,"close":491,"change":237,"percent_change":1059,"volume":1060,"transactions":9,"vwap":491},"2026-02-10",-3.12,1966600,{"date":1062,"open":829,"high":1063,"low":853,"close":837,"change":988,"percent_change":989,"volume":1064,"transactions":9,"vwap":837},"2026-02-09",2.05,2274600,{"date":1066,"open":997,"high":1067,"low":814,"close":820,"change":706,"percent_change":1068,"volume":1069,"transactions":9,"vwap":820},"2026-02-06",2.08,4.57,2399700,{"date":1071,"open":1003,"high":1063,"low":814,"close":429,"change":217,"percent_change":1072,"volume":1073,"transactions":9,"vwap":429},"2026-02-05",-3.43,2262700,{"date":1075,"open":1063,"high":828,"low":877,"close":829,"change":150,"percent_change":1076,"volume":1077,"transactions":9,"vwap":829},"2026-02-04",-0.97,2299800,{"date":1079,"open":828,"high":1080,"low":440,"close":820,"change":150,"percent_change":1081,"volume":1082,"transactions":9,"vwap":820},"2026-02-03",2.11,-0.96,2203300,{"date":1084,"open":1085,"high":1086,"low":1067,"close":1067,"change":546,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1067},"2026-02-02",2.12,2.17,-2.35,2364900,{"date":1090,"open":1091,"high":1092,"low":828,"close":1093,"change":226,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-01-30",2.2,2.21,2.13,-3.62,3900700,{"date":1097,"open":1091,"high":1098,"low":1099,"close":1092,"change":596,"percent_change":596,"volume":1100,"transactions":9,"vwap":1092},"2026-01-29",2.23,2.19,1577100,{"date":1102,"open":1103,"high":1104,"low":1099,"close":1092,"change":747,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1092},"2026-01-28",2.29,2.33,-4.33,2044400,{"date":1108,"open":1109,"high":1110,"low":1099,"close":1111,"change":391,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-01-27",2.24,2.32,2.31,2.67,1956600,{"date":1115,"open":1111,"high":1111,"low":1109,"close":1116,"change":237,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-26",2.25,-2.6,1627800,{"date":1120,"open":1121,"high":1122,"low":1116,"close":1111,"change":194,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1111},"2026-01-23",2.3,2.34,0.87,2135200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1103,"change":546,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1103},"2026-01-22",2.35,2.38,2.28,-2.14,1607100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1122,"change":634,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1122},"2026-01-21",2.43,2.44,2.26,-3.7,3422100,{"date":1140,"open":1103,"high":1141,"low":1116,"close":1134,"change":783,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-01-20",2.46,5.19,4581200,{"date":1145,"open":1099,"high":1122,"low":1099,"close":1111,"change":441,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1111},"2026-01-16",4.52,3562800,{"date":1149,"open":1085,"high":1109,"low":1080,"close":1092,"change":706,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1092},"2026-01-15",4.25,2981600,{"date":1153,"open":1063,"high":998,"low":1063,"close":1085,"change":315,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1085},"2026-01-14",2.42,2041900,{"date":1157,"open":1067,"high":1008,"low":820,"close":828,"change":202,"percent_change":1158,"volume":1159,"transactions":9,"vwap":828},"2026-01-13",-1.43,1252900,{"date":1161,"open":823,"high":823,"low":1067,"close":1162,"change":237,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-12",2.1,-2.78,2095300,{"date":1166,"open":828,"high":1091,"low":820,"close":823,"change":441,"percent_change":1167,"volume":1168,"transactions":9,"vwap":823},"2026-01-09",4.85,3232100,{"date":1170,"open":440,"high":1067,"low":429,"close":820,"change":76,"percent_change":1171,"volume":1172,"transactions":9,"vwap":820},"2026-01-08",3.52,2613400,{"date":1174,"open":877,"high":1067,"low":430,"close":430,"change":546,"percent_change":959,"volume":1175,"transactions":9,"vwap":430},"2026-01-07",4110700,{"date":1177,"open":820,"high":1067,"low":997,"close":829,"change":367,"percent_change":1178,"volume":1179,"transactions":9,"vwap":829},"2026-01-06",-1.92,3861700,{"date":1181,"open":1093,"high":1008,"low":822,"close":1067,"change":237,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1067},"2026-01-05",-2.8,5115200,{"date":1185,"open":1091,"high":1136,"low":1080,"close":1008,"change":367,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1008},"2026-01-02",-1.83,4048500,{"date":1189,"open":823,"high":1091,"low":998,"close":821,"change":296,"percent_change":1190,"volume":1191,"transactions":9,"vwap":821},"2025-12-31",0.46,5483100,{"date":1193,"open":998,"high":1092,"low":998,"close":1086,"change":150,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1086},"2025-12-30",-0.91,3924500,{"date":1197,"open":1099,"high":1116,"low":998,"close":1099,"change":546,"percent_change":505,"volume":1198,"transactions":9,"vwap":1099},"2025-12-29",3571000,{"date":1200,"open":1136,"high":1201,"low":1109,"close":1109,"change":367,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1109},"2025-12-26",2.37,-1.75,3424900,{"date":1205,"open":1109,"high":1111,"low":1098,"close":1129,"change":315,"percent_change":1109,"volume":1206,"transactions":9,"vwap":1129},"2025-12-24",1867700,{"date":1208,"open":1099,"high":1136,"low":998,"close":1098,"change":150,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1098},"2025-12-23",-0.89,3906800,{"date":1212,"open":1213,"high":1103,"low":1092,"close":1116,"change":194,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1116},"2025-12-22",2.22,0.9,5023000,{"date":1217,"open":1109,"high":1136,"low":998,"close":1098,"change":150,"percent_change":1209,"volume":1218,"transactions":9,"vwap":1098},"2025-12-19",38682500,{"date":1220,"open":1091,"high":1136,"low":993,"close":1116,"change":76,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1116},"2025-12-18",3.21,8418600,{"date":1224,"open":1099,"high":1109,"low":998,"close":821,"change":367,"percent_change":1225,"volume":1226,"transactions":9,"vwap":821},"2025-12-17",-1.8,6240700,{"date":1228,"open":998,"high":1109,"low":1093,"close":1213,"change":755,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1213},"2025-12-16",-4.72,8430500,{"date":1232,"open":1233,"high":1233,"low":1091,"close":1104,"change":237,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1104},"2025-12-15",2.39,-2.51,7601000,{"date":1237,"open":1238,"high":1239,"low":1128,"close":1233,"change":747,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1233},"2025-12-12",2.49,2.51,-4.02,2857500,{"date":1243,"open":1134,"high":1244,"low":1128,"close":1238,"change":17,"percent_change":314,"volume":1245,"transactions":9,"vwap":1238},"2025-12-11",2.53,4487600,{"date":1247,"open":1154,"high":1248,"low":1201,"close":1249,"change":596,"percent_change":596,"volume":1250,"transactions":9,"vwap":1249},"2025-12-10",2.5,2.45,3176900,{"date":1252,"open":1244,"high":1253,"low":1254,"close":1249,"change":755,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2025-12-09",2.54,2.4,-4.3,3777800,{"date":1258,"open":908,"high":1112,"low":1244,"close":1259,"change":237,"percent_change":368,"volume":1260,"transactions":9,"vwap":1259},"2025-12-08",2.56,5778900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1263,"change":596,"percent_change":596,"volume":1266,"transactions":9,"vwap":1263},"2025-12-05",2.62,2.66,2.59,2841400,{"date":1268,"open":860,"high":1269,"low":1270,"close":1263,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1263},"2025-12-04",2.8,2.61,-0.16,-5.76,2546600,{"date":1275,"open":1276,"high":1269,"low":1276,"close":1277,"change":1014,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-12-03",2.58,2.78,8.59,2909000,{"date":1281,"open":1244,"high":1282,"low":999,"close":1259,"change":306,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1259},"2025-12-02",2.57,1.19,2147400,{"date":1286,"open":1248,"high":1259,"low":1287,"close":1244,"change":596,"percent_change":596,"volume":1288,"transactions":9,"vwap":1244},"2025-12-01",2.47,3500600,{"date":1290,"open":1291,"high":1291,"low":1248,"close":1244,"change":285,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1244},"2025-11-28",2.55,-0.39,1121500,{"date":1295,"open":1296,"high":1270,"low":1248,"close":1253,"change":194,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1253},"2025-11-26",2.52,0.79,2685300,{"date":1300,"open":999,"high":1259,"low":999,"close":1296,"change":306,"percent_change":664,"volume":1301,"transactions":9,"vwap":1296},"2025-11-25",2652600,{"date":1303,"open":1249,"high":1248,"low":1104,"close":1238,"change":194,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1238},"2025-11-24",0.81,3852200,{"date":1307,"open":1127,"high":1248,"low":1104,"close":1287,"change":465,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1287},"2025-11-21",6.01,2624500,{"date":1311,"open":1154,"high":1141,"low":1110,"close":1104,"change":217,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1104},"2025-11-20",-2.92,2113900,{"date":1315,"open":1287,"high":1287,"low":1110,"close":1254,"change":546,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1254},"2025-11-19",-2.04,4972600,{"date":1319,"open":1239,"high":1244,"low":1249,"close":1249,"change":217,"percent_change":1163,"volume":1320,"transactions":9,"vwap":1249},"2025-11-18",2203600,{"date":1322,"open":843,"high":1264,"low":1296,"close":1296,"change":668,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1296},"2025-11-17",-4.91,3022500,{"date":1326,"open":1327,"high":1328,"low":1329,"close":843,"change":150,"percent_change":1330,"volume":1331,"transactions":9,"vwap":843},"2025-11-14",2.69,2.72,2.63,-0.75,2767000,{"date":1333,"open":1334,"high":1328,"low":1263,"close":1112,"change":296,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1112},"2025-11-13",2.64,0.38,2907500,{"date":1338,"open":1339,"high":1340,"low":1264,"close":1264,"change":276,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1264},"2025-11-12",2.85,2.86,-6.99,4574300,{"date":1344,"open":1345,"high":1346,"low":1112,"close":1340,"change":527,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1340},"2025-11-11",2.7,2.92,5.93,2651700,{"date":1350,"open":1351,"high":1352,"low":1329,"close":1345,"change":162,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1345},"2025-11-10",2.95,2.98,-8.16,5331900,{"date":1356,"open":887,"high":1352,"low":1112,"close":887,"change":546,"percent_change":1357,"volume":1358,"transactions":9,"vwap":887},"2025-11-07",-1.67,5461600,{"date":1360,"open":1361,"high":1362,"low":887,"close":1363,"change":546,"percent_change":764,"volume":1364,"transactions":9,"vwap":1363},"2025-11-06",3.01,3.05,2.99,2601300,{"date":1366,"open":1367,"high":92,"low":687,"close":92,"change":465,"percent_change":1368,"volume":1369,"transactions":9,"vwap":92},"2025-11-05",2.9,4.83,1826000,{"date":1371,"open":687,"high":1372,"low":1339,"close":1367,"change":596,"percent_change":596,"volume":1373,"transactions":9,"vwap":1367},"2025-11-04",2.93,1812500,{"date":1375,"open":1346,"high":1361,"low":687,"close":1367,"change":202,"percent_change":1376,"volume":703,"transactions":9,"vwap":1367},"2025-11-03",-1.02,{"date":1378,"open":887,"high":887,"low":1379,"close":1372,"change":296,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2025-10-31",2.83,0.34,3495200,{"date":1383,"open":1362,"high":1384,"low":1385,"close":1346,"change":668,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1346},"2025-10-30",3.12,2.91,-4.26,3999100,{"date":1389,"open":1390,"high":1221,"low":1391,"close":1362,"change":668,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1362},"2025-10-29",3.18,3.02,-4.09,2361000,{"date":1395,"open":1384,"high":1396,"low":1384,"close":1390,"change":17,"percent_change":246,"volume":1397,"transactions":9,"vwap":1390},"2025-10-28",3.22,1547500,{"date":1399,"open":1384,"high":1400,"low":1401,"close":1402,"change":306,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-10-27",3.17,3.11,3.14,0.96,1637100,{"date":1406,"open":1384,"high":1407,"low":1408,"close":1401,"change":306,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1401},"2025-10-24",3.13,3.08,0.97,1817500,{"date":1412,"open":1413,"high":1413,"low":1362,"close":1408,"change":546,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1408},"2025-10-23",3.15,-1.6,2462900,{"date":1417,"open":1413,"high":1390,"low":1418,"close":1407,"change":150,"percent_change":955,"volume":1419,"transactions":9,"vwap":1407},"2025-10-22",3.09,2222300,{"date":1421,"open":1396,"high":1422,"low":1413,"close":1413,"change":226,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1413},"2025-10-21",3.24,-2.48,1953300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":285,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-20",3.25,3.26,3.2,3.23,-0.31,2045300,{"date":1434,"open":1428,"high":1435,"low":1429,"close":1422,"change":367,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1422},"2025-10-17",3.29,-1.22,2423400,{"date":1439,"open":1440,"high":1441,"low":1428,"close":1442,"change":747,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-10-16",3.35,3.39,3.28,-2.96,2286300,{"date":1446,"open":1447,"high":1447,"low":1440,"close":1448,"change":150,"percent_change":478,"volume":1449,"transactions":9,"vwap":1448},"2025-10-15",3.43,3.38,1993000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":306,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-10-14",3.33,3.44,3.31,3.4,0.89,2774900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":217,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-10-13",3.45,3.49,3.34,3.37,-2.03,1945100,{"date":1467,"open":1468,"high":1171,"low":1469,"close":1453,"change":150,"percent_change":131,"volume":1470,"transactions":9,"vwap":1453},"2025-10-10",3.48,3.42,2606800,{"date":1472,"open":1473,"high":30,"low":1453,"close":1474,"change":432,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-09",3.59,3.46,-4.16,2683800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":441,"percent_change":1339,"volume":1483,"transactions":9,"vwap":1482},"2025-10-08",3.51,3.62,3.5,3.61,3174700,{"date":1485,"open":1486,"high":1473,"low":1481,"close":1479,"change":546,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2025-10-07",3.58,-1.4,2565700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":50,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-06",3.77,3.78,3.56,-5.57,3493000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1491,"change":306,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1491},"2025-10-03",3.76,3.8,3.72,0.8,3124800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":226,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-02",3.79,3.83,3.73,3.74,-2.09,1525400,{"date":1512,"open":1513,"high":492,"low":1491,"close":1514,"change":546,"percent_change":70,"volume":1515,"transactions":9,"vwap":1514},"2025-10-01",3.85,3.82,2272900,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1050,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-09-30",4,3.81,3.87,-4.21,2977800,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":668,"percent_change":1059,"volume":1528,"transactions":9,"vwap":1527},"2025-09-29",4.18,4.01,4.04,2433700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":194,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-09-26",4.15,4.2,4.11,4.17,0.48,1665300,{"date":1538,"open":1539,"high":1539,"low":472,"close":1531,"change":747,"percent_change":1087,"volume":1540,"transactions":9,"vwap":1531},"2025-09-25",4.24,1324500,{"date":1542,"open":1525,"high":1543,"low":1525,"close":1150,"change":391,"percent_change":568,"volume":1544,"transactions":9,"vwap":1150},"2025-09-24",4.3,2550300,{"date":1546,"open":1547,"high":1543,"low":1525,"close":1548,"change":596,"percent_change":596,"volume":1549,"transactions":9,"vwap":1548},"2025-09-23",4.21,4.19,1471200,{"date":1551,"open":1552,"high":1552,"low":1525,"close":1548,"change":432,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2025-09-22",4.34,-3.46,1830800,{"date":1556,"open":1552,"high":1557,"low":1558,"close":1552,"change":194,"percent_change":1190,"volume":1559,"transactions":9,"vwap":1552},"2025-09-19",4.41,4.26,6411100,{"date":1561,"open":1543,"high":1552,"low":1562,"close":1563,"change":76,"percent_change":303,"volume":1564,"transactions":9,"vwap":1563},"2025-09-18",4.23,4.32,1568900,{"date":1566,"open":1552,"high":1567,"low":1562,"close":1150,"change":634,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1150},"2025-09-17",4.43,-2.07,2476300,{"date":1571,"open":1150,"high":1572,"low":1532,"close":1552,"change":25,"percent_change":908,"volume":1573,"transactions":9,"vwap":1552},"2025-09-16",4.37,2238400,{"date":1575,"open":1539,"high":1576,"low":1548,"close":1562,"change":17,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1562},"2025-09-15",4.29,0.95,1333100,{"date":1580,"open":1150,"high":1150,"low":1581,"close":1548,"change":237,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1548},"2025-09-12",4.13,-1.41,1347800,{"date":1585,"open":1581,"high":1586,"low":1587,"close":1150,"change":465,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1150},"2025-09-11",4.28,4.12,3.41,2380300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1533,"change":276,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1533},"2025-09-10",4.31,4.33,4.09,-4.64,2381500,{"date":1598,"open":1593,"high":1599,"low":1543,"close":1592,"change":217,"percent_change":1414,"volume":1600,"transactions":9,"vwap":1592},"2025-09-09",4.47,2287800,{"date":1602,"open":1586,"high":1567,"low":1150,"close":1603,"change":706,"percent_change":1162,"volume":1604,"transactions":9,"vwap":1603},"2025-09-08",4.38,4372300,{"date":1606,"open":1592,"high":1607,"low":1562,"close":1576,"change":306,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1576},"2025-09-05",4.42,0.7,1224100,{"date":1611,"open":1558,"high":1563,"low":1548,"close":1558,"change":306,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1558},"2025-09-04",0.71,2164200,{"date":1615,"open":1576,"high":1616,"low":1547,"close":1562,"change":367,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1562},"2025-09-03",4.39,-0.94,2021800,{"date":1620,"open":1532,"high":1552,"low":1532,"close":1621,"change":296,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-09-02",4.27,0.23,2632600,{"date":1625,"open":1150,"high":1576,"low":1525,"close":1558,"change":194,"percent_change":77,"volume":1626,"transactions":9,"vwap":1558},"2025-08-29",1480700,{"date":1628,"open":1629,"high":1558,"low":1548,"close":1539,"change":194,"percent_change":77,"volume":1630,"transactions":9,"vwap":1539},"2025-08-28",4.22,1437900,{"date":1632,"open":1633,"high":1586,"low":1634,"close":1629,"change":1635,"percent_change":1390,"volume":1636,"transactions":9,"vwap":1629},"2025-08-27",4.08,4.06,0.13,3757600,{"date":1638,"open":1518,"high":1581,"low":1518,"close":1594,"change":76,"percent_change":366,"volume":1639,"transactions":9,"vwap":1594},"2025-08-26",1729600,{"date":1641,"open":1518,"high":1642,"low":1643,"close":1644,"change":596,"percent_change":596,"volume":1645,"transactions":9,"vwap":1644},"2025-08-25",4.05,3.98,4.02,1533000,{"date":1647,"open":1507,"high":1527,"low":1500,"close":1644,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1644},"2025-08-22",0.31,8.36,3798800,{"date":1652,"open":1519,"high":1513,"low":1653,"close":1654,"change":988,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-21",3.7,3.71,-3.64,1836900,{"date":1658,"open":1498,"high":1659,"low":1660,"close":1513,"change":76,"percent_change":422,"volume":1661,"transactions":9,"vwap":1513},"2025-08-20",3.9,3.75,1724700,{"date":1663,"open":1491,"high":1513,"low":1660,"close":1492,"change":596,"percent_change":596,"volume":1664,"transactions":9,"vwap":1492},"2025-08-19",1408700,{"date":1666,"open":1514,"high":1520,"low":1660,"close":1492,"change":367,"percent_change":458,"volume":1667,"transactions":9,"vwap":1492},"2025-08-18",1339800,{"date":1669,"open":1670,"high":1671,"low":1519,"close":1514,"change":367,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1514},"2025-08-15",3.86,3.88,-1.04,1486700,{"date":1675,"open":1520,"high":1520,"low":1499,"close":1670,"change":237,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1670},"2025-08-14",-1.53,2073400,{"date":1679,"open":1520,"high":1680,"low":1506,"close":554,"change":697,"percent_change":1067,"volume":1681,"transactions":9,"vwap":554},"2025-08-13",3.95,2844800,{"date":1683,"open":1514,"high":554,"low":1519,"close":1684,"change":391,"percent_change":553,"volume":1685,"transactions":9,"vwap":1684},"2025-08-12",3.84,2739400,{"date":1687,"open":1642,"high":1688,"low":1491,"close":1492,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1492},"2025-08-11",4.1,-0.29,-7.13,3641700,{"date":1693,"open":1694,"high":1547,"low":1642,"close":1695,"change":1271,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-08",4.16,4.07,-3.78,2440900,{"date":1699,"open":1562,"high":1558,"low":472,"close":1562,"change":296,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1562},"2025-08-07",0.24,1976000,{"date":1703,"open":1548,"high":1621,"low":1587,"close":1629,"change":17,"percent_change":1403,"volume":1704,"transactions":9,"vwap":1629},"2025-08-06",3561800,{"date":1706,"open":1534,"high":1532,"low":1587,"close":1525,"change":596,"percent_change":596,"volume":1707,"transactions":9,"vwap":1525},"2025-08-05",1250200,{"date":1709,"open":1532,"high":1532,"low":1581,"close":1525,"change":194,"percent_change":1535,"volume":1710,"transactions":9,"vwap":1525},"2025-08-04",1683000,{"date":1712,"open":1534,"high":1562,"low":1688,"close":1694,"change":546,"percent_change":729,"volume":1713,"transactions":9,"vwap":1694},"2025-08-01",1855200,{"date":1715,"open":1558,"high":1576,"low":1525,"close":1547,"change":634,"percent_change":1509,"volume":1716,"transactions":9,"vwap":1547},"2025-07-31",1807200,{"date":1718,"open":1719,"high":1720,"low":1621,"close":1543,"change":1271,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1543},"2025-07-30",4.48,4.53,-3.59,1860700,{"date":1724,"open":1572,"high":1725,"low":1726,"close":1727,"change":706,"percent_change":820,"volume":1728,"transactions":9,"vwap":1727},"2025-07-29",4.5,4.35,4.46,2139900,{"date":1730,"open":1731,"high":1725,"low":1732,"close":1572,"change":747,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1572},"2025-07-28",4.49,4.36,-2.24,1067600,{"date":1736,"open":1727,"high":1725,"low":1603,"close":1599,"change":194,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1599},"2025-07-25",0.45,1202300,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":285,"percent_change":43,"volume":1744,"transactions":9,"vwap":1743},"2025-07-24",4.44,4.58,4.45,1749500,{"date":1746,"open":1747,"high":1146,"low":1747,"close":1727,"change":706,"percent_change":820,"volume":1748,"transactions":9,"vwap":1727},"2025-07-23",4.4,1950300,{"date":1750,"open":1629,"high":1603,"low":1547,"close":1572,"change":878,"percent_change":392,"volume":1751,"transactions":9,"vwap":1572},"2025-07-22",1934900,{"date":1753,"open":1547,"high":1621,"low":1534,"close":1629,"change":296,"percent_change":1700,"volume":1754,"transactions":9,"vwap":1629},"2025-07-21",1563700,{"date":1756,"open":1586,"high":1563,"low":1525,"close":1547,"change":217,"percent_change":764,"volume":1757,"transactions":9,"vwap":1547},"2025-07-18",1576200,{"date":1759,"open":1586,"high":1552,"low":1558,"close":1586,"change":202,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1586},"2025-07-17",-0.7,1631200,{"date":1763,"open":1539,"high":1552,"low":1532,"close":1592,"change":706,"percent_change":1093,"volume":1764,"transactions":9,"vwap":1592},"2025-07-16",1604300,{"date":1766,"open":1732,"high":1747,"low":1629,"close":1629,"change":668,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1629},"2025-07-15",-2.99,1626900,{"date":1770,"open":1557,"high":1727,"low":1593,"close":1726,"change":634,"percent_change":1464,"volume":1771,"transactions":9,"vwap":1726},"2025-07-14",1711800,{"date":1773,"open":1146,"high":1742,"low":1567,"close":1741,"change":432,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1741},"2025-07-11",-3.27,1664600,{"date":1777,"open":1778,"high":1779,"low":1725,"close":1780,"change":697,"percent_change":383,"volume":1781,"transactions":9,"vwap":1780},"2025-07-10",4.51,4.67,4.59,3314600,{"date":1783,"open":1784,"high":1785,"low":1616,"close":1778,"change":755,"percent_change":660,"volume":1786,"transactions":9,"vwap":1778},"2025-07-09",4.65,4.69,4271800,{"date":1788,"open":1789,"high":1790,"low":1720,"close":1791,"change":76,"percent_change":545,"volume":1792,"transactions":9,"vwap":1791},"2025-07-08",4.54,4.73,4.62,1585200,{"date":1794,"open":1795,"high":1784,"low":1146,"close":1796,"change":755,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-07-07",4.6,4.55,-2.36,1798600,{"date":1800,"open":1795,"high":182,"low":1795,"close":1801,"change":391,"percent_change":247,"volume":1802,"transactions":9,"vwap":1801},"2025-07-03",4.66,1463500,{"date":1804,"open":1742,"high":1791,"low":1789,"close":1795,"change":306,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2025-07-02",0.66,1515000,{"date":1808,"open":1726,"high":1809,"low":1552,"close":1068,"change":1810,"percent_change":1742,"volume":1811,"transactions":9,"vwap":1068},"2025-07-01",4.68,0.2,2415400,{"date":1813,"open":1607,"high":1725,"low":1563,"close":1572,"change":668,"percent_change":733,"volume":1814,"transactions":9,"vwap":1572},"2025-06-30",1929500,{"date":1816,"open":1795,"high":1817,"low":1599,"close":1725,"change":217,"percent_change":1676,"volume":1818,"transactions":9,"vwap":1725},"2025-06-27",4.63,2433800,{"date":1820,"open":1146,"high":1795,"low":1731,"close":1068,"change":441,"percent_change":1109,"volume":1821,"transactions":9,"vwap":1068},"2025-06-26",1484300,{"date":1823,"open":1731,"high":1824,"low":1727,"close":1599,"change":546,"percent_change":760,"volume":1825,"transactions":9,"vwap":1599},"2025-06-25",4.56,1984300,{"date":1827,"open":1789,"high":1068,"low":1599,"close":1146,"change":194,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1146},"2025-06-24",0.44,1218500,{"date":1831,"open":1607,"high":1778,"low":1603,"close":1725,"change":76,"percent_change":324,"volume":1832,"transactions":9,"vwap":1725},"2025-06-23",1220800,{"date":1834,"open":1731,"high":1068,"low":1567,"close":1567,"change":747,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1567},"2025-06-20",-2.21,3182300,{"date":1838,"open":1572,"high":1780,"low":1572,"close":1720,"change":527,"percent_change":656,"volume":1839,"transactions":9,"vwap":1720},"2025-06-18",1605400,{"date":1841,"open":1593,"high":1557,"low":1592,"close":1572,"change":596,"percent_change":596,"volume":1842,"transactions":9,"vwap":1572},"2025-06-17",1803000,{"date":1844,"open":1743,"high":1731,"low":1732,"close":1572,"change":202,"percent_change":602,"volume":1845,"transactions":9,"vwap":1572},"2025-06-16",1164900,{"date":1847,"open":1557,"high":1599,"low":1563,"close":1747,"change":217,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1747},"2025-06-13",-1.57,1906400,{"date":1851,"open":1727,"high":1725,"low":1557,"close":1599,"change":546,"percent_change":760,"volume":1852,"transactions":9,"vwap":1599},"2025-06-12",1443800,{"date":1854,"open":1068,"high":1795,"low":1725,"close":1146,"change":202,"percent_change":57,"volume":1855,"transactions":9,"vwap":1146},"2025-06-11",1066900,{"date":1857,"open":1747,"high":1068,"low":1616,"close":1796,"change":878,"percent_change":1588,"volume":1858,"transactions":9,"vwap":1796},"2025-06-10",1614700,{"date":1860,"open":1552,"high":1727,"low":1593,"close":1747,"change":706,"percent_change":993,"volume":1861,"transactions":9,"vwap":1747},"2025-06-09",1144800,{"date":1863,"open":1621,"high":1593,"low":1150,"close":1592,"change":25,"percent_change":1263,"volume":1864,"transactions":9,"vwap":1592},"2025-06-06",1524100,{"date":1866,"open":1547,"high":1621,"low":1534,"close":1532,"change":596,"percent_change":596,"volume":1867,"transactions":9,"vwap":1532},"2025-06-05",1969300,{"date":1869,"open":1558,"high":1586,"low":1525,"close":1532,"change":217,"percent_change":764,"volume":1870,"transactions":9,"vwap":1532},"2025-06-04",1160900,{"date":1872,"open":1548,"high":1593,"low":472,"close":1621,"change":697,"percent_change":853,"volume":1873,"transactions":9,"vwap":1621},"2025-06-03",1697200,{"date":1875,"open":1727,"high":1727,"low":1534,"close":1548,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1548},"2025-06-02",-0.28,-6.26,1889000,{"date":1880,"open":1727,"high":1824,"low":1557,"close":1599,"change":285,"percent_change":43,"volume":1881,"transactions":9,"vwap":1599},"2025-05-30",2826700,{"date":1883,"open":1552,"high":1778,"low":1592,"close":1719,"change":1884,"percent_change":1567,"volume":1885,"transactions":9,"vwap":1719},"2025-05-29",0.19,3582800,{"date":1887,"open":1576,"high":1552,"low":1558,"close":1576,"change":150,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1576},"2025-05-28",-0.46,1800000,{"date":1891,"open":1621,"high":1563,"low":1629,"close":1592,"change":783,"percent_change":1340,"volume":1892,"transactions":9,"vwap":1592},"2025-05-27",2381300,{"date":1894,"open":1695,"high":1539,"low":1642,"close":1548,"change":391,"percent_change":274,"volume":1895,"transactions":9,"vwap":1548},"2025-05-23",2205600,{"date":1897,"open":1688,"high":1532,"low":1898,"close":1581,"change":285,"percent_change":162,"volume":1899,"transactions":9,"vwap":1581},"2025-05-22",4.03,3039700,{"date":1901,"open":1726,"high":1616,"low":1581,"close":472,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":472},"2025-05-21",-0.26,-5.91,2198300,{"date":1906,"open":1743,"high":1731,"low":1616,"close":1747,"change":546,"percent_change":683,"volume":1907,"transactions":9,"vwap":1747},"2025-05-20",1844900,{"date":1909,"open":1567,"high":1727,"low":1593,"close":1743,"change":226,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1743},"2025-05-19",-1.77,2002800,{"date":1913,"open":1741,"high":1824,"low":1616,"close":1720,"change":783,"percent_change":1328,"volume":1914,"transactions":9,"vwap":1720},"2025-05-16",2192900,{"date":1916,"open":1539,"high":1727,"low":1629,"close":1557,"change":527,"percent_change":1498,"volume":1917,"transactions":9,"vwap":1557},"2025-05-15",3212000,{"date":1919,"open":1150,"high":1543,"low":1525,"close":1150,"change":596,"percent_change":596,"volume":1920,"transactions":9,"vwap":1150},"2025-05-14",3326300,{"date":1922,"open":1562,"high":1726,"low":1629,"close":1150,"change":285,"percent_change":1923,"volume":1151,"transactions":9,"vwap":1150},"2025-05-13",-0.23,{"date":1925,"open":1150,"high":1586,"low":1581,"close":1558,"change":1635,"percent_change":1413,"volume":1926,"transactions":9,"vwap":1558},"2025-05-12",4880000,{"date":1928,"open":1629,"high":1150,"low":492,"close":1581,"change":167,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1581},"2025-05-09",-5.71,5747500,{"date":1932,"open":1719,"high":1719,"low":1592,"close":1603,"change":202,"percent_change":602,"volume":1933,"transactions":9,"vwap":1603},"2025-05-08",3752700,{"date":1935,"open":1747,"high":1727,"low":1572,"close":1557,"change":315,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1557},"2025-05-07",1.15,1661900,{"date":1939,"open":1607,"high":1727,"low":1593,"close":1732,"change":226,"percent_change":1225,"volume":1940,"transactions":9,"vwap":1732},"2025-05-06",2001600,{"date":1942,"open":1572,"high":1778,"low":1572,"close":1741,"change":546,"percent_change":760,"volume":1943,"transactions":9,"vwap":1741},"2025-05-05",1718100,{"date":1945,"open":1778,"high":1789,"low":1567,"close":1731,"change":296,"percent_change":1014,"volume":1946,"transactions":9,"vwap":1731},"2025-05-02",2199900,{"date":1948,"open":1146,"high":1789,"low":1747,"close":1719,"change":306,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1719},"2025-05-01",0.67,2158700,{"date":1952,"open":1603,"high":1599,"low":1558,"close":1743,"change":285,"percent_change":43,"volume":1953,"transactions":9,"vwap":1743},"2025-04-30",3650000,{"date":1955,"open":1720,"high":1817,"low":1607,"close":1727,"change":755,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1727},"2025-04-29",-2.41,3432500,{"date":1959,"open":1557,"high":1795,"low":1557,"close":1068,"change":878,"percent_change":1441,"volume":1960,"transactions":9,"vwap":1068},"2025-04-28",1756600,{"date":186,"open":1747,"high":1567,"low":1543,"close":1607,"change":194,"percent_change":1737,"volume":1962,"transactions":9,"vwap":1607},2420400]