[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCKT":3,"homepage-market-summary":30,"stock-historical-RCKT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RCKT","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},"Rocket Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rocket Pharmaceuticals Inc is a late-stage biopharmaceutical company. It is focused on the development of gene therapies for rare and devastating pediatric diseases. The pipeline products of the company include RP-A501 for Danaon Disease, RP-L102 for Fanconi Anemia, RP-L201 for Leukocyte Adhesion, RP-L301 for Pyruvate Kinase Deficiency, and RP-L401 for Infantile Malignant Osteopetrosis. It has one reportable segment related to R&D and commercial readiness of its gene therapies.","202","New York, NY",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.535,2.45,2.64,2.42,2.48,0.055,2.22,2808347.19703,14335,2.5538,5.45,2473476.820253203,3.8,2927,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.26,2.19,3074016,1122015881.883554,-64.94,"2025-04-25",[184,185,195,205,215,224,233,239,248,257,267,277,287,298,307,318,326,334,342,350,360,368,378,388,399,407,417,425,435,442,450,460,467,476,485,492,501,508,514,523,530,536,544,552,558,567,574,583,592,599,607,616,623,631,638,645,653,660,665,669,674,679,685,692,700,709,716,722,729,736,741,746,751,756,761,765,769,774,781,788,795,801,806,812,819,824,829,832,837,843,849,856,860,865,870,878,884,890,894,900,904,909,913,918,921,925,929,933,938,943,948,953,958,964,969,974,980,983,988,992,997,1001,1005,1011,1014,1018,1021,1024,1029,1034,1038,1043,1048,1054,1060,1068,1076,1083,1091,1098,1104,1110,1118,1125,1132,1140,1148,1153,1161,1169,1177,1182,1188,1196,1204,1209,1214,1220,1225,1229,1233,1237,1242,1246,1249,1252,1257,1262,1268,1272,1276,1280,1283,1287,1291,1295,1299,1303,1307,1312,1316,1319,1322,1327,1333,1336,1340,1344,1348,1354,1358,1363,1367,1370,1373,1376,1380,1383,1387,1392,1396,1400,1403,1407,1410,1414,1417,1422,1426,1431,1435,1439,1443,1447,1452,1455,1459,1463,1466,1470,1476,1481,1485,1488,1493,1497,1501,1504,1508,1512,1516,1519,1524,1528,1532,1536,1541,1546,1551,1554,1558,1562,1567,1572,1577,1584,1590,1596,1600,1604,1608,1612,1616,1621,1625,1629,1633,1636,1640,1644,1648,1653,1658,1661,1665,1668,1673,1677,1680,1685,1688,1692,1696,1700,1704,1707,1712,1716,1721,1726,1730,1735,1739,1743,1748,1754,1758,1761,1766,1771,1775,1778,1782,1787,1791,1794,1798,1802,1806,1811,1815,1819,1823,1826,1830,1834,1838,1841,1845,1849,1853,1857,1860,1865,1870,1874,1878,1883,1888,1892,1898,1902,1906,1911,1916,1920,1924,1928,1931,1934,1938,1942,1947,1951,1954,1959,1964,1968,1974,1979,1983,1987,1991,1998,2003,2011,2018,2025,2034,2040,2047,2055,2064,2073,2079,2086,2094,2101,2109,2117,2124,2132,2140,2147,2154],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",2.61,2.62,2.46,-0.13,-4.98,1790516.604001,9079,2.5035,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",2.59,2.63,2.5,0.05,1.95,1659065.450477,9506,2.5834,{"date":206,"open":18,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",2.66,2.53,2.56,-0.03,-1.16,1818400.664366,10397,2.5757,{"date":216,"open":188,"high":217,"low":218,"close":197,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",2.745,2.58,-0.04,-1.52,2091968.952419,11116,2.6421,{"date":225,"open":188,"high":226,"low":227,"close":198,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",2.73,2.5501,0.04,1.54,2526822.750524,11304,2.6518,{"date":234,"open":198,"high":235,"low":209,"close":197,"change":145,"percent_change":95,"volume":236,"transactions":237,"vwap":238},"2026-09-29",2.646,1154460.320759,6680,2.5961,{"date":240,"open":241,"high":188,"low":242,"close":187,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",2.57,2.51,0.015,0.58,2079367.677466,9808,2.5705,{"date":249,"open":250,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",2.8,2.595,-0.095,-3.53,2630492.401333,10665,2.6379,{"date":258,"open":259,"high":260,"low":207,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",3,3.025,2.69,-0.33,-10.93,4384224.229637,14647,2.7562,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":262,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",3.33,3.335,2.9525,3.02,-9.85,2778234.844041,10998,3.0972,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":17,"volume":284,"transactions":285,"vwap":286},"2026-09-22",3.29,3.41,3.28,3.35,0.08,1076715.051227,7778,3.3612,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",3.4,3.405,3.265,3.27,-0.1,-2.97,1355312.622673,8010,3.2986,{"date":299,"open":300,"high":301,"low":282,"close":302,"change":190,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",3.47,3.56,3.37,-3.71,1598193.359563,7613,3.4128,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",3.59,3.755,3.48,3.5,0.02,0.57,1858766.940612,11016,3.5844,{"date":319,"open":320,"high":321,"low":289,"close":311,"change":71,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",3.565,3.57,2.05,2644720.220308,15459,3.4839,{"date":327,"open":328,"high":329,"low":330,"close":280,"change":145,"percent_change":126,"volume":331,"transactions":332,"vwap":333},"2026-09-15",3.65,3.685,3.21,3659998.182573,15590,3.3631,{"date":335,"open":279,"high":336,"low":279,"close":337,"change":283,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",3.475,3.43,2.39,1292334.705503,9184,3.4024,{"date":343,"open":344,"high":344,"low":345,"close":282,"change":190,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",3.52,3.25,-3.74,1656847.400826,11038,3.3445,{"date":351,"open":352,"high":353,"low":354,"close":311,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",3.62,3.63,3.44,-0.15,-4.13,1186285.090412,7651,3.5036,{"date":361,"open":362,"high":310,"low":352,"close":353,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",3.67,-0.08,-2.16,871427.553417,6714,3.6624,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":355,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.78,3.7819,3.68,3.71,-3.89,754693.511831,9648,3.7303,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":71,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",3.75,3.88,3.73,3.86,1.85,888541.027028,7428,3.8179,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",3.9,3.915,3.69,3.79,-0.07,-1.81,1071388.321564,7163,3.7766,{"date":400,"open":373,"high":401,"low":373,"close":383,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",3.955,0.13,3.49,1157249.923481,9470,3.8155,{"date":408,"open":409,"high":410,"low":411,"close":382,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",3.72,3.805,3.674,0.01,0.27,948753.507056,8957,3.7268,{"date":418,"open":419,"high":28,"low":420,"close":409,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":373},"2026-08-31",3.77,3.6361,-0.14,-3.63,1600925.926588,8497,{"date":426,"open":427,"high":428,"low":429,"close":383,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",3.61,3.9899,3.53,0.24,6.63,3454770.772698,18223,3.8141,{"date":436,"open":353,"high":437,"low":309,"close":352,"change":219,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",3.76,-1.09,1258511.132359,8682,3.6901,{"date":443,"open":382,"high":382,"low":444,"close":445,"change":121,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",3.58,3.66,-3.17,1120235.526947,9094,3.628,{"date":451,"open":452,"high":453,"low":454,"close":370,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",3.54,3.81,3.5359,0.25,7.08,2202570.760604,11631,3.7419,{"date":461,"open":429,"high":462,"low":463,"close":429,"change":313,"percent_change":314,"volume":464,"transactions":465,"vwap":466},"2026-08-24",3.55,3.375,913300.221629,9892,3.4939,{"date":468,"open":344,"high":469,"low":311,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",3.605,3.51,0.03,0.86,939785.456248,7044,3.5369,{"date":477,"open":478,"high":479,"low":337,"close":311,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",3.6,3.659,-0.17,-4.66,1110355.940586,8159,3.4827,{"date":486,"open":280,"high":445,"low":289,"close":328,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.31,9.28,1416557.076322,10932,3.5672,{"date":493,"open":269,"high":494,"low":292,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",3.421,3.34,-0.06,-1.76,1090564.772934,8304,3.3188,{"date":502,"open":300,"high":300,"low":503,"close":289,"change":394,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",3.36,-2.02,1416421.295167,8009,3.4081,{"date":509,"open":269,"high":312,"low":292,"close":300,"change":402,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",3.89,1159035.803514,8685,3.378,{"date":515,"open":516,"high":517,"low":518,"close":495,"change":394,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",3.42,3.446,3.31,-2.05,1108724.860332,8061,3.3597,{"date":524,"open":403,"high":462,"low":289,"close":280,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",-0.09,-2.57,953397.755886,8047,3.442,{"date":531,"open":445,"high":362,"low":302,"close":312,"change":421,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",-3.85,1686584.888607,12502,3.4841,{"date":537,"open":478,"high":538,"low":452,"close":539,"change":471,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",3.7099,3.64,0.83,1354474.573488,12404,3.6255,{"date":545,"open":429,"high":546,"low":547,"close":427,"change":71,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",3.615,3.465,1.98,1314369.384548,8358,3.5503,{"date":553,"open":344,"high":352,"low":403,"close":452,"change":228,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",1.14,2116418.251252,11827,3.5428,{"date":559,"open":560,"high":344,"low":561,"close":312,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",3.46,3.38,0.06,1.74,1979697.087055,10914,3.4596,{"date":568,"open":569,"high":429,"low":269,"close":354,"change":471,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",3.39,0.88,2082062.840944,15356,3.431,{"date":575,"open":576,"high":336,"low":577,"close":280,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",3.13,3.03,0.3,9.65,3160986.65637,23295,3.3146,{"date":584,"open":585,"high":330,"low":586,"close":587,"change":293,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",3.185,3.05,3.11,-3.12,1274164.376203,10737,3.1075,{"date":593,"open":594,"high":330,"low":587,"close":330,"change":71,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",3.14,2.23,1125528.290035,8813,3.1628,{"date":600,"open":576,"high":601,"low":602,"close":594,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",3.18,3.034,0,1123021.601134,10326,3.0998,{"date":608,"open":345,"high":609,"low":610,"close":594,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",3.3408,3.095,-0.11,-3.38,1541205.892813,10575,3.1623,{"date":617,"open":279,"high":289,"low":618,"close":345,"change":562,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",3.225,1.88,1225708.372736,10130,3.2776,{"date":624,"open":518,"high":518,"low":625,"close":626,"change":525,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",3.17,3.19,-2.74,1154733.042239,7049,3.2205,{"date":632,"open":345,"high":282,"low":633,"close":281,"change":145,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",3.125,-0.61,1694280.474014,11575,3.2337,{"date":639,"open":280,"high":560,"low":279,"close":640,"change":293,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",3.3,-2.94,1373323.348552,10242,3.3562,{"date":646,"open":280,"high":647,"low":648,"close":289,"change":210,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",3.456,3.3405,-0.87,1042893.112122,9434,3.3942,{"date":654,"open":560,"high":429,"low":280,"close":337,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",-0.01,-0.29,1318157.879501,10009,3.4588,{"date":661,"open":495,"high":662,"low":663,"close":354,"change":471,"percent_change":570,"volume":664,"transactions":9,"vwap":354},"2026-07-17",3.445,3.26,1481200,{"date":666,"open":427,"high":353,"low":290,"close":280,"change":157,"percent_change":667,"volume":668,"transactions":9,"vwap":280},"2026-07-16",-6.58,1410900,{"date":670,"open":353,"high":671,"low":672,"close":328,"change":412,"percent_change":413,"volume":673,"transactions":9,"vwap":328},"2026-07-15",3.695,3.535,1712900,{"date":675,"open":676,"high":380,"low":352,"close":539,"change":363,"percent_change":677,"volume":678,"transactions":9,"vwap":539},"2026-07-14",3.705,-2.15,1078800,{"date":680,"open":681,"high":383,"low":352,"close":409,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":409},"2026-07-13",3.83,-0.19,-4.86,1719500,{"date":686,"open":687,"high":687,"low":419,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",4.17,3.91,-0.28,-6.68,1946300,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":694},"2026-07-09",4.19,4.33,4.06,-0.05,-1.18,2855400,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",4.03,4.3,4,4.24,0.17,4.18,4053200,{"date":710,"open":711,"high":712,"low":681,"close":713,"change":283,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-07",3.99,4.14,4.07,2.01,2366600,{"date":717,"open":718,"high":719,"low":718,"close":711,"change":720,"percent_change":688,"volume":721,"transactions":9,"vwap":711},"2026-07-06",3.82,4.13,0.15,3192400,{"date":723,"open":344,"high":724,"low":344,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",3.85,3.84,0.32,9.09,2700600,{"date":730,"open":731,"high":732,"low":269,"close":344,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":344},"2026-07-01",3.45,3.545,0.1,2.92,3023100,{"date":737,"open":289,"high":311,"low":738,"close":516,"change":200,"percent_change":739,"volume":740,"transactions":9,"vwap":516},"2026-06-30",3.32,1.48,2009500,{"date":742,"open":292,"high":569,"low":743,"close":302,"change":744,"percent_change":392,"volume":745,"transactions":9,"vwap":302},"2026-06-29",3.2,0.12,1623900,{"date":747,"open":748,"high":289,"low":749,"close":345,"change":412,"percent_change":487,"volume":750,"transactions":9,"vwap":345},"2026-06-26",3.24,3.075,7672900,{"date":752,"open":640,"high":289,"low":753,"close":748,"change":496,"percent_change":754,"volume":755,"transactions":9,"vwap":748},"2026-06-25",3.22,-1.82,1438200,{"date":757,"open":758,"high":429,"low":281,"close":640,"change":480,"percent_change":759,"volume":760,"transactions":9,"vwap":640},"2026-06-24",3.415,-4.9,1624300,{"date":762,"open":289,"high":353,"low":569,"close":300,"change":412,"percent_change":763,"volume":764,"transactions":9,"vwap":300},"2026-06-23",0.29,2077100,{"date":766,"open":561,"high":312,"low":282,"close":560,"change":767,"percent_change":281,"volume":768,"transactions":9,"vwap":560},"2026-06-22",0.11,2427100,{"date":770,"open":281,"high":561,"low":626,"close":282,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":282},"2026-06-18",0.19,6.01,11287200,{"date":775,"open":776,"high":345,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",2.82,3.16,0.36,12.86,4537500,{"date":782,"open":783,"high":784,"low":785,"close":250,"change":496,"percent_change":786,"volume":787,"transactions":9,"vwap":250},"2026-06-16",2.85,2.885,2.774,-2.1,2171800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":767,"percent_change":704,"volume":794,"transactions":9,"vwap":793},"2026-06-15",2.81,2.91,2.785,2.86,2249400,{"date":796,"open":207,"high":797,"low":207,"close":798,"change":799,"percent_change":561,"volume":800,"transactions":9,"vwap":798},"2026-06-12",2.83,2.75,0.09,2437900,{"date":802,"open":197,"high":803,"low":208,"close":207,"change":562,"percent_change":804,"volume":805,"transactions":9,"vwap":207},"2026-06-11",2.7,2.31,2556500,{"date":807,"open":808,"high":809,"low":218,"close":808,"change":697,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",2.6,2.695,-1.89,2424000,{"date":813,"open":814,"high":815,"low":208,"close":816,"change":697,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-09",2.72,2.778,2.65,-1.85,2717600,{"date":820,"open":821,"high":790,"low":822,"close":803,"change":697,"percent_change":754,"volume":823,"transactions":9,"vwap":803},"2026-06-08",2.77,2.635,2359500,{"date":825,"open":826,"high":734,"low":261,"close":798,"change":480,"percent_change":827,"volume":828,"transactions":9,"vwap":798},"2026-06-05",2.9,-5.82,2557800,{"date":830,"open":734,"high":87,"low":791,"close":734,"change":603,"percent_change":603,"volume":831,"transactions":9,"vwap":734},"2026-06-04",2415500,{"date":833,"open":791,"high":834,"low":776,"close":734,"change":471,"percent_change":835,"volume":836,"transactions":9,"vwap":734},"2026-06-03",2.935,1.04,2896100,{"date":838,"open":839,"high":839,"low":793,"close":840,"change":190,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-02",3.01,2.89,-4.3,3576600,{"date":844,"open":586,"high":845,"low":846,"close":272,"change":697,"percent_change":847,"volume":848,"transactions":9,"vwap":272},"2026-06-01",3.15,2.99,-1.63,2846400,{"date":850,"open":272,"high":851,"low":852,"close":853,"change":200,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-29",3.08,2.98,3.07,1.66,2261400,{"date":857,"open":259,"high":586,"low":858,"close":272,"change":471,"percent_change":174,"volume":859,"transactions":9,"vwap":272},"2026-05-28",2.95,1628900,{"date":861,"open":259,"high":862,"low":863,"close":846,"change":655,"percent_change":262,"volume":864,"transactions":9,"vwap":846},"2026-05-27",3.099,2.975,1845600,{"date":866,"open":259,"high":867,"low":858,"close":259,"change":228,"percent_change":868,"volume":869,"transactions":9,"vwap":259},"2026-05-26",3.06,1.35,1980200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":355,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-22",3.09,3.165,2.93,2.96,-4.82,2111500,{"date":879,"open":858,"high":777,"low":880,"close":587,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":587},"2026-05-21",2.87,0.14,4.71,2848500,{"date":885,"open":886,"high":577,"low":734,"close":887,"change":200,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-20",2.94,2.97,1.71,2619300,{"date":891,"open":853,"high":872,"low":826,"close":734,"change":355,"percent_change":892,"volume":893,"transactions":9,"vwap":734},"2026-05-19",-4.89,2933100,{"date":895,"open":663,"high":289,"low":896,"close":853,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":853},"2026-05-18",2.995,-0.18,-5.54,3132000,{"date":901,"open":302,"high":289,"low":753,"close":345,"change":355,"percent_change":902,"volume":903,"transactions":9,"vwap":345},"2026-05-15",-4.41,1928800,{"date":905,"open":444,"high":427,"low":569,"close":289,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":289},"2026-05-14",-0.2,-5.56,2051200,{"date":910,"open":427,"high":328,"low":452,"close":478,"change":219,"percent_change":911,"volume":912,"transactions":9,"vwap":478},"2026-05-13",-1.1,1673100,{"date":914,"open":444,"high":419,"low":915,"close":539,"change":200,"percent_change":916,"volume":917,"transactions":9,"vwap":539},"2026-05-12",3.532,1.39,1996700,{"date":919,"open":353,"high":681,"low":321,"close":309,"change":219,"percent_change":911,"volume":920,"transactions":9,"vwap":309},"2026-05-11",2229400,{"date":922,"open":419,"high":923,"low":429,"close":353,"change":219,"percent_change":438,"volume":924,"transactions":9,"vwap":353},"2026-05-08",3.96,3687900,{"date":926,"open":718,"high":390,"low":362,"close":362,"change":682,"percent_change":927,"volume":928,"transactions":9,"vwap":362},"2026-05-07",-4.92,2109300,{"date":930,"open":444,"high":381,"low":462,"close":383,"change":726,"percent_change":931,"volume":932,"transactions":9,"vwap":383},"2026-05-06",9.04,3069200,{"date":934,"open":353,"high":362,"low":935,"close":452,"change":394,"percent_change":936,"volume":937,"transactions":9,"vwap":452},"2026-05-05",3.495,-1.94,1275900,{"date":939,"open":462,"high":940,"low":429,"close":427,"change":200,"percent_change":941,"volume":942,"transactions":9,"vwap":427},"2026-05-04",3.675,1.4,1198700,{"date":944,"open":560,"high":945,"low":337,"close":301,"change":283,"percent_change":946,"volume":947,"transactions":9,"vwap":301},"2026-05-01",3.625,2.3,1828000,{"date":949,"open":311,"high":950,"low":951,"close":311,"change":603,"percent_change":603,"volume":952,"transactions":9,"vwap":311},"2026-04-30",3.555,3.433,1465100,{"date":954,"open":569,"high":955,"low":518,"close":311,"change":200,"percent_change":956,"volume":957,"transactions":9,"vwap":311},"2026-04-29",3.485,1.46,2126600,{"date":959,"open":539,"high":960,"low":961,"close":337,"change":496,"percent_change":962,"volume":963,"transactions":9,"vwap":337},"2026-04-28",3.74,3.385,-1.72,3750400,{"date":965,"open":429,"high":411,"low":966,"close":403,"change":210,"percent_change":967,"volume":968,"transactions":9,"vwap":403},"2026-04-27",3.435,-0.85,1845100,{"date":970,"open":372,"high":960,"low":312,"close":344,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":344},"2026-04-24",-0.16,-4.35,1877700,{"date":975,"open":393,"high":976,"low":977,"close":372,"change":121,"percent_change":978,"volume":979,"transactions":9,"vwap":372},"2026-04-23",3.865,3.665,-3.16,1611200,{"date":981,"open":362,"high":681,"low":445,"close":28,"change":881,"percent_change":681,"volume":982,"transactions":9,"vwap":28},"2026-04-22",1559700,{"date":984,"open":383,"high":985,"low":539,"close":445,"change":906,"percent_change":986,"volume":987,"transactions":9,"vwap":445},"2026-04-21",3.898,-5.18,1825300,{"date":989,"open":510,"high":923,"low":453,"close":383,"change":697,"percent_change":990,"volume":991,"transactions":9,"vwap":383},"2026-04-20",-1.28,1752000,{"date":993,"open":704,"high":994,"low":390,"close":688,"change":412,"percent_change":995,"volume":996,"transactions":9,"vwap":688},"2026-04-17",4.1,0.26,2036200,{"date":998,"open":381,"high":391,"low":380,"close":390,"change":313,"percent_change":999,"volume":1000,"transactions":9,"vwap":390},"2026-04-16",0.52,2474900,{"date":1002,"open":372,"high":510,"low":372,"close":381,"change":430,"percent_change":1003,"volume":1004,"transactions":9,"vwap":381},"2026-04-15",6.59,2522400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":539,"change":603,"percent_change":603,"volume":1010,"transactions":9,"vwap":539},"2026-04-14",3.7,3.834,3.635,2441800,{"date":1012,"open":560,"high":409,"low":560,"close":539,"change":720,"percent_change":703,"volume":1013,"transactions":9,"vwap":539},"2026-04-13",3397800,{"date":1015,"open":309,"high":539,"low":311,"close":403,"change":611,"percent_change":1016,"volume":1017,"transactions":9,"vwap":403},"2026-04-10",-3.06,2334300,{"date":1019,"open":321,"high":328,"low":344,"close":478,"change":603,"percent_change":603,"volume":1020,"transactions":9,"vwap":478},"2026-04-09",2387000,{"date":1022,"open":353,"high":373,"low":462,"close":478,"change":744,"percent_change":731,"volume":1023,"transactions":9,"vwap":478},"2026-04-08",2374600,{"date":1025,"open":354,"high":1026,"low":1027,"close":311,"change":313,"percent_change":244,"volume":1028,"transactions":9,"vwap":311},"2026-04-07",3.525,3.345,2275200,{"date":1030,"open":311,"high":1031,"low":966,"close":560,"change":525,"percent_change":1032,"volume":1033,"transactions":9,"vwap":560},"2026-04-06",3.619,-2.54,2745800,{"date":1035,"open":312,"high":392,"low":403,"close":462,"change":394,"percent_change":1036,"volume":1037,"transactions":9,"vwap":462},"2026-04-02",-1.93,2286700,{"date":1039,"open":539,"high":1040,"low":469,"close":352,"change":228,"percent_change":1041,"volume":1042,"transactions":9,"vwap":352},"2026-04-01",3.95,1.12,3555300,{"date":1044,"open":403,"high":945,"low":337,"close":444,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":444},"2026-03-31",0.135,3.92,4467200,{"date":1049,"open":1050,"high":681,"low":561,"close":662,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":662},"2026-03-30",3.751,-0.325,-8.62,9910700,{"date":1055,"open":882,"high":1056,"low":539,"close":419,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":419},"2026-03-27",4.75,-0.92,-19.62,23207200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":412,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-26",4.65,5.14,4.625,4.69,0.21,8887700,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-25",4.39,4.74,4.68,0.41,9.6,4527886,{"date":1077,"open":1078,"high":1079,"low":994,"close":1080,"change":394,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-24",4.26,4.355,4.27,-1.61,3629300,{"date":1084,"open":1085,"high":1086,"low":994,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-23",4.29,4.37,4.34,0.2,4.83,3195500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":712,"change":162,"percent_change":1096,"volume":1097,"transactions":9,"vwap":712},"2026-03-20",4.38,4.6,4.125,-5.69,11126400,{"date":1099,"open":1100,"high":1101,"low":687,"close":1070,"change":363,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1070},"2026-03-19",4.4,4.48,-1.79,3078400,{"date":1105,"open":1094,"high":882,"low":1106,"close":1107,"change":971,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-18",4.435,4.47,-3.46,2224800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":157,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-17",4.85,4.89,4.591,4.63,-4.93,1976000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":881,"percent_change":875,"volume":1124,"transactions":9,"vwap":1123},"2026-03-16",4.82,4.93,4.77,4.87,1855900,{"date":1126,"open":1127,"high":1128,"low":1064,"close":1129,"change":682,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-13",5,5.12,4.73,-3.86,1827000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":219,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-12",4.9,5.07,4.8,4.92,-0.81,1730300,{"date":1141,"open":1142,"high":1143,"low":1122,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-11",5.2,5.3,4.96,-0.34,-6.42,3778700,{"date":1149,"open":1150,"high":26,"low":1151,"close":1143,"change":771,"percent_change":409,"volume":1152,"transactions":9,"vwap":1143},"2026-03-10",5.17,5.1,3897900,{"date":1154,"open":1155,"high":1156,"low":1070,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-09",4.44,5.125,5.11,0.7,15.87,3899700,{"date":1162,"open":1163,"high":1072,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-06",4.55,4.16,4.41,-0.23,-4.96,4533600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":897,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-05",4.66,4.76,4.59,4.64,-3.73,3703500,{"date":1178,"open":1120,"high":1179,"low":1122,"close":1120,"change":313,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1120},"2026-03-04",5.13,0.42,3148300,{"date":1183,"open":1056,"high":1184,"low":1185,"close":1136,"change":480,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1136},"2026-03-03",4.935,4.53,-3.42,3171400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":219,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-02",4.95,5.23,4.7,4.97,-0.8,4709800,{"date":1197,"open":1173,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-27",5.34,4.565,5.01,0.48,10.6,6792000,{"date":1205,"open":1087,"high":1163,"low":1206,"close":1185,"change":1088,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1185},"2026-02-26",4.175,4.62,2931200,{"date":1210,"open":703,"high":1211,"low":1212,"close":695,"change":283,"percent_change":619,"volume":1213,"transactions":9,"vwap":695},"2026-02-25",4.45,4.274,2733700,{"date":1215,"open":1216,"high":1078,"low":1216,"close":1217,"change":995,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-24",4.02,4.25,6.52,3113200,{"date":1221,"open":28,"high":1222,"low":393,"close":711,"change":1066,"percent_change":1223,"volume":1224,"transactions":9,"vwap":711},"2026-02-23",4.089,5.56,3142300,{"date":1226,"open":392,"high":390,"low":353,"close":370,"change":228,"percent_change":1227,"volume":1228,"transactions":9,"vwap":370},"2026-02-20",1.07,2481400,{"date":1230,"open":337,"high":419,"low":282,"close":960,"change":763,"percent_change":1231,"volume":1232,"transactions":9,"vwap":960},"2026-02-19",8.41,2886300,{"date":1234,"open":518,"high":403,"low":663,"close":731,"change":881,"percent_change":1235,"volume":1236,"transactions":9,"vwap":731},"2026-02-18",4.23,2563000,{"date":1238,"open":292,"high":1239,"low":753,"close":518,"change":228,"percent_change":1240,"volume":1241,"transactions":9,"vwap":518},"2026-02-17",3.355,1.22,1399100,{"date":1243,"open":345,"high":503,"low":743,"close":292,"change":313,"percent_change":1244,"volume":1245,"transactions":9,"vwap":292},"2026-02-13",0.62,1536300,{"date":1247,"open":345,"high":663,"low":851,"close":345,"change":412,"percent_change":487,"volume":1248,"transactions":9,"vwap":345},"2026-02-12",1707700,{"date":1250,"open":281,"high":279,"low":576,"close":748,"change":603,"percent_change":603,"volume":1251,"transactions":9,"vwap":748},"2026-02-11",1185000,{"date":1253,"open":626,"high":1254,"low":601,"close":748,"change":228,"percent_change":1255,"volume":1256,"transactions":9,"vwap":748},"2026-02-10",3.315,1.25,2198700,{"date":1258,"open":625,"high":753,"low":1259,"close":743,"change":228,"percent_change":1260,"volume":1261,"transactions":9,"vwap":743},"2026-02-09",3.065,1.27,1730700,{"date":1263,"open":1264,"high":753,"low":853,"close":777,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":777},"2026-02-06",3.1,0.16,5.33,2183300,{"date":1269,"open":518,"high":495,"low":259,"close":259,"change":262,"percent_change":1270,"volume":1271,"transactions":9,"vwap":259},"2026-02-05",-9.91,3078900,{"date":1273,"open":311,"high":312,"low":281,"close":269,"change":190,"percent_change":1274,"volume":1275,"transactions":9,"vwap":269},"2026-02-04",-3.76,1412800,{"date":1277,"open":403,"high":352,"low":503,"close":560,"change":145,"percent_change":1278,"volume":1279,"transactions":9,"vwap":560},"2026-02-03",-0.57,1959100,{"date":1281,"open":662,"high":945,"low":561,"close":311,"change":603,"percent_change":603,"volume":1282,"transactions":9,"vwap":311},"2026-02-02",1349500,{"date":1284,"open":344,"high":444,"low":495,"close":311,"change":394,"percent_change":1285,"volume":1286,"transactions":9,"vwap":311},"2026-01-30",-1.97,1693900,{"date":1288,"open":452,"high":309,"low":312,"close":462,"change":210,"percent_change":1289,"volume":1290,"transactions":9,"vwap":462},"2026-01-29",-0.84,1018900,{"date":1292,"open":328,"high":940,"low":312,"close":444,"change":394,"percent_change":1293,"volume":1294,"transactions":9,"vwap":444},"2026-01-28",-1.92,1645700,{"date":1296,"open":353,"high":960,"low":672,"close":328,"change":313,"percent_change":1297,"volume":1298,"transactions":9,"vwap":328},"2026-01-27",0.55,1691200,{"date":1300,"open":1007,"high":1007,"low":309,"close":353,"change":525,"percent_change":1301,"volume":1302,"transactions":9,"vwap":353},"2026-01-26",-2.42,1513300,{"date":1304,"open":28,"high":510,"low":392,"close":409,"change":496,"percent_change":1305,"volume":1306,"transactions":9,"vwap":409},"2026-01-23",-1.59,2412300,{"date":1308,"open":1007,"high":1309,"low":329,"close":370,"change":799,"percent_change":1310,"volume":1311,"transactions":9,"vwap":370},"2026-01-22",3.959,2.44,5445600,{"date":1313,"open":539,"high":419,"low":352,"close":392,"change":200,"percent_change":1314,"volume":1315,"transactions":9,"vwap":392},"2026-01-21",1.37,2130800,{"date":1317,"open":462,"high":539,"low":337,"close":539,"change":603,"percent_change":603,"volume":1318,"transactions":9,"vwap":539},"2026-01-20",1943600,{"date":1320,"open":382,"high":960,"low":344,"close":539,"change":394,"percent_change":810,"volume":1321,"transactions":9,"vwap":539},"2026-01-16",3230500,{"date":1323,"open":1324,"high":923,"low":329,"close":373,"change":162,"percent_change":1325,"volume":1326,"transactions":9,"vwap":373},"2026-01-15",3.94,-6.31,2566800,{"date":1328,"open":28,"high":1329,"low":1330,"close":923,"change":1265,"percent_change":1331,"volume":1332,"transactions":9,"vwap":923},"2026-01-14",3.98,3.791,4.21,2591600,{"date":1334,"open":427,"high":391,"low":444,"close":28,"change":1088,"percent_change":1223,"volume":1335,"transactions":9,"vwap":28},"2026-01-13",2450800,{"date":1337,"open":382,"high":382,"low":300,"close":478,"change":190,"percent_change":1338,"volume":1339,"transactions":9,"vwap":478},"2026-01-12",-3.49,2486500,{"date":1341,"open":390,"high":704,"low":373,"close":382,"change":355,"percent_change":1342,"volume":1343,"transactions":9,"vwap":382},"2026-01-09",-3.87,1468800,{"date":1345,"open":453,"high":1324,"low":960,"close":381,"change":655,"percent_change":1346,"volume":1347,"transactions":9,"vwap":381},"2026-01-08",-0.26,1816100,{"date":1349,"open":328,"high":1350,"low":352,"close":510,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":510},"2026-01-07",4.05,0.35,9.89,4553400,{"date":1355,"open":321,"high":362,"low":1356,"close":452,"change":655,"percent_change":689,"volume":1357,"transactions":9,"vwap":452},"2026-01-06",3.505,1777100,{"date":1359,"open":1360,"high":539,"low":1361,"close":462,"change":799,"percent_change":808,"volume":1362,"transactions":9,"vwap":462},"2026-01-05",3.515,3.454,1591400,{"date":1364,"open":470,"high":452,"low":289,"close":560,"change":697,"percent_change":1365,"volume":1366,"transactions":9,"vwap":560},"2026-01-02",-1.42,1337600,{"date":1368,"open":569,"high":1009,"low":561,"close":470,"change":799,"percent_change":198,"volume":1369,"transactions":9,"vwap":470},"2025-12-31",2168200,{"date":1371,"open":300,"high":344,"low":503,"close":516,"change":496,"percent_change":962,"volume":1372,"transactions":9,"vwap":516},"2025-12-30",1946500,{"date":1374,"open":560,"high":935,"low":569,"close":311,"change":603,"percent_change":603,"volume":1375,"transactions":9,"vwap":311},"2025-12-29",1013700,{"date":1377,"open":344,"high":452,"low":1378,"close":311,"change":210,"percent_change":967,"volume":1379,"transactions":9,"vwap":311},"2025-12-26",3.424,934500,{"date":1381,"open":312,"high":732,"low":560,"close":470,"change":562,"percent_change":563,"volume":1382,"transactions":9,"vwap":470},"2025-12-24",860100,{"date":1384,"open":462,"high":462,"low":281,"close":731,"change":363,"percent_change":1385,"volume":1386,"transactions":9,"vwap":731},"2025-12-23",-2.27,1650100,{"date":1388,"open":292,"high":1389,"low":748,"close":429,"change":578,"percent_change":1390,"volume":1391,"transactions":9,"vwap":429},"2025-12-22",3.595,9.29,1700400,{"date":1393,"open":753,"high":281,"low":626,"close":1394,"change":603,"percent_change":603,"volume":1395,"transactions":9,"vwap":1394},"2025-12-19",3.23,2536900,{"date":1397,"open":738,"high":569,"low":743,"close":1394,"change":219,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1394},"2025-12-18",-1.22,1595600,{"date":1401,"open":731,"high":320,"low":663,"close":292,"change":971,"percent_change":481,"volume":1402,"transactions":9,"vwap":292},"2025-12-17",2081200,{"date":1404,"open":280,"high":300,"low":503,"close":337,"change":313,"percent_change":1405,"volume":1406,"transactions":9,"vwap":337},"2025-12-16",0.59,1881100,{"date":1408,"open":516,"high":312,"low":503,"close":280,"change":313,"percent_change":1405,"volume":1409,"transactions":9,"vwap":280},"2025-12-15",2578600,{"date":1411,"open":560,"high":452,"low":561,"close":569,"change":496,"percent_change":1412,"volume":1413,"transactions":9,"vwap":569},"2025-12-12",-1.74,1619800,{"date":1415,"open":353,"high":328,"low":966,"close":731,"change":897,"percent_change":1167,"volume":1416,"transactions":9,"vwap":731},"2025-12-11",8115800,{"date":1418,"open":561,"high":1419,"low":503,"close":353,"change":413,"percent_change":1420,"volume":1421,"transactions":9,"vwap":353},"2025-12-10",3.645,8.04,1612400,{"date":1423,"open":403,"high":344,"low":282,"close":503,"change":421,"percent_change":1424,"volume":1425,"transactions":9,"vwap":503},"2025-12-09",-4,1305300,{"date":1427,"open":569,"high":470,"low":1254,"close":312,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":312},"2025-12-08",0.18,5.42,1538900,{"date":1432,"open":560,"high":300,"low":640,"close":738,"change":293,"percent_change":1433,"volume":1434,"transactions":9,"vwap":738},"2025-12-05",-2.92,1095200,{"date":1436,"open":738,"high":560,"low":738,"close":516,"change":283,"percent_change":1437,"volume":1438,"transactions":9,"vwap":516},"2025-12-04",2.4,1064800,{"date":1440,"open":1264,"high":282,"low":1264,"close":495,"change":455,"percent_change":1441,"volume":1442,"transactions":9,"vwap":495},"2025-12-03",8.09,1676100,{"date":1444,"open":845,"high":330,"low":851,"close":872,"change":394,"percent_change":1445,"volume":1446,"transactions":9,"vwap":872},"2025-12-02",-2.22,1346600,{"date":1448,"open":495,"high":1449,"low":587,"close":777,"change":1346,"percent_change":1450,"volume":1451,"transactions":9,"vwap":777},"2025-12-01",3.369,-7.6,2752700,{"date":1453,"open":748,"high":731,"low":748,"close":516,"change":402,"percent_change":1040,"volume":1454,"transactions":9,"vwap":516},"2025-11-28",1108300,{"date":1456,"open":1264,"high":640,"low":586,"close":279,"change":771,"percent_change":1457,"volume":1458,"transactions":9,"vwap":279},"2025-11-26",6.13,1572600,{"date":1460,"open":586,"high":1461,"low":852,"close":1264,"change":71,"percent_change":804,"volume":1462,"transactions":9,"vwap":1264},"2025-11-25",3.12,1505900,{"date":1464,"open":858,"high":586,"low":791,"close":577,"change":733,"percent_change":280,"volume":1465,"transactions":9,"vwap":577},"2025-11-24",1296000,{"date":1467,"open":797,"high":1468,"low":790,"close":874,"change":799,"percent_change":625,"volume":1469,"transactions":9,"vwap":874},"2025-11-21",2.998,1408000,{"date":1471,"open":874,"high":853,"low":1472,"close":1473,"change":219,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-20",2.815,2.84,-1.39,2872300,{"date":1477,"open":858,"high":887,"low":793,"close":1478,"change":496,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-19",2.88,-2.04,3082500,{"date":1482,"open":826,"high":87,"low":783,"close":886,"change":293,"percent_change":1483,"volume":1484,"transactions":9,"vwap":886},"2025-11-18",-3.29,3495800,{"date":1486,"open":577,"high":587,"low":863,"close":87,"change":655,"percent_change":262,"volume":1487,"transactions":9,"vwap":87},"2025-11-17",2945700,{"date":1489,"open":576,"high":1490,"low":272,"close":586,"change":121,"percent_change":1491,"volume":1492,"transactions":9,"vwap":586},"2025-11-14",3.249,-3.79,4130400,{"date":1494,"open":1394,"high":279,"low":587,"close":625,"change":190,"percent_change":1495,"volume":1496,"transactions":9,"vwap":625},"2025-11-13",-3.94,1545600,{"date":1498,"open":279,"high":1449,"low":330,"close":640,"change":228,"percent_change":1499,"volume":1500,"transactions":9,"vwap":640},"2025-11-12",1.23,1489400,{"date":1502,"open":845,"high":279,"low":1264,"close":663,"change":767,"percent_change":403,"volume":1503,"transactions":9,"vwap":663},"2025-11-11",1805800,{"date":1505,"open":626,"high":1394,"low":1461,"close":845,"change":145,"percent_change":1506,"volume":1507,"transactions":9,"vwap":845},"2025-11-10",-0.63,1866300,{"date":1509,"open":663,"high":663,"low":839,"close":625,"change":496,"percent_change":1510,"volume":1511,"transactions":9,"vwap":625},"2025-11-07",-1.86,2118400,{"date":1513,"open":282,"high":282,"low":777,"close":1394,"change":525,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1394},"2025-11-06",-2.71,1754300,{"date":1517,"open":281,"high":495,"low":601,"close":738,"change":471,"percent_change":88,"volume":1518,"transactions":9,"vwap":738},"2025-11-05",1489600,{"date":1520,"open":403,"high":429,"low":281,"close":279,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":279},"2025-11-04",-0.27,-7.58,1691700,{"date":1525,"open":409,"high":724,"low":516,"close":301,"change":45,"percent_change":1526,"volume":1527,"transactions":9,"vwap":301},"2025-11-03",-5.57,2760700,{"date":1529,"open":1007,"high":681,"low":539,"close":419,"change":71,"percent_change":1530,"volume":1531,"transactions":9,"vwap":419},"2025-10-31",1.89,1857900,{"date":1533,"open":370,"high":725,"low":392,"close":1007,"change":363,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1007},"2025-10-30",-2.12,1049800,{"date":1537,"open":1046,"high":1040,"low":1538,"close":370,"change":682,"percent_change":1539,"volume":1540,"transactions":9,"vwap":370},"2025-10-29",3.735,-4.79,2347100,{"date":1542,"open":1324,"high":702,"low":724,"close":1543,"change":471,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-28",3.97,0.76,906600,{"date":1547,"open":1548,"high":713,"low":453,"close":1324,"change":799,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1324},"2025-10-27",3.902,2.34,1677600,{"date":1552,"open":681,"high":390,"low":28,"close":724,"change":767,"percent_change":886,"volume":1553,"transactions":9,"vwap":724},"2025-10-24",1241600,{"date":1555,"open":28,"high":28,"low":977,"close":960,"change":496,"percent_change":1556,"volume":1557,"transactions":9,"vwap":960},"2025-10-23",-1.58,2128300,{"date":1559,"open":1543,"high":1543,"low":329,"close":28,"change":897,"percent_change":1560,"volume":1561,"transactions":9,"vwap":28},"2025-10-22",-4.52,2069800,{"date":1563,"open":1216,"high":1564,"low":453,"close":1329,"change":145,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1329},"2025-10-21",4.04,-0.5,1398600,{"date":1568,"open":28,"high":1569,"low":380,"close":704,"change":763,"percent_change":1570,"volume":1571,"transactions":9,"vwap":704},"2025-10-20",4.065,7.82,2411100,{"date":1573,"open":1046,"high":1574,"low":353,"close":373,"change":656,"percent_change":1575,"volume":1576,"transactions":9,"vwap":373},"2025-10-17",3.939,-7.25,2890300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":704,"change":157,"percent_change":1582,"volume":1583,"transactions":9,"vwap":704},"2025-10-16",4.245,4.335,3.985,-5.66,2587800,{"date":1585,"open":1586,"high":1587,"low":1350,"close":705,"change":210,"percent_change":1588,"volume":1589,"transactions":9,"vwap":705},"2025-10-15",4.28,4.509,-0.7,7304600,{"date":1591,"open":1046,"high":1087,"low":1592,"close":1080,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1080},"2025-10-14",3.823,0.8,23.05,9688400,{"date":1597,"open":312,"high":1598,"low":280,"close":300,"change":200,"percent_change":956,"volume":1599,"transactions":9,"vwap":300},"2025-10-13",3.574,2225000,{"date":1601,"open":373,"high":382,"low":569,"close":516,"change":162,"percent_change":1602,"volume":1603,"transactions":9,"vwap":516},"2025-10-10",-6.81,2827100,{"date":1605,"open":289,"high":960,"low":289,"close":362,"change":1606,"percent_change":177,"volume":1607,"transactions":9,"vwap":362},"2025-10-09",0.28,3087500,{"date":1609,"open":625,"high":301,"low":845,"close":569,"change":455,"percent_change":1610,"volume":1611,"transactions":9,"vwap":569},"2025-10-08",7.96,5335100,{"date":1613,"open":601,"high":330,"low":1264,"close":594,"change":219,"percent_change":1614,"volume":1615,"transactions":9,"vwap":594},"2025-10-07",-1.26,2306200,{"date":1617,"open":1618,"high":345,"low":594,"close":601,"change":471,"percent_change":1619,"volume":1620,"transactions":9,"vwap":601},"2025-10-06",3.175,0.95,2838700,{"date":1622,"open":626,"high":292,"low":576,"close":845,"change":496,"percent_change":1623,"volume":1624,"transactions":9,"vwap":845},"2025-10-03",-1.87,2631300,{"date":1626,"open":625,"high":281,"low":777,"close":330,"change":200,"percent_change":1627,"volume":1628,"transactions":9,"vwap":330},"2025-10-02",1.58,1631900,{"date":1630,"open":345,"high":354,"low":777,"close":777,"change":293,"percent_change":1631,"volume":1632,"transactions":9,"vwap":777},"2025-10-01",-3.07,3847800,{"date":1634,"open":292,"high":279,"low":845,"close":663,"change":145,"percent_change":634,"volume":1635,"transactions":9,"vwap":663},"2025-09-30",2253400,{"date":1637,"open":281,"high":503,"low":743,"close":281,"change":313,"percent_change":1638,"volume":1639,"transactions":9,"vwap":281},"2025-09-29",0.61,2042500,{"date":1641,"open":743,"high":663,"low":1642,"close":663,"change":71,"percent_change":178,"volume":1643,"transactions":9,"vwap":663},"2025-09-26",3.137,1782800,{"date":1645,"open":345,"high":281,"low":1618,"close":626,"change":190,"percent_change":1646,"volume":1647,"transactions":9,"vwap":626},"2025-09-25",-3.92,1892200,{"date":1649,"open":845,"high":300,"low":594,"close":738,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":738},"2025-09-24",0.22,7.1,4159500,{"date":1654,"open":625,"high":1655,"low":851,"close":1264,"change":363,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1264},"2025-09-23",3.245,-2.52,2054100,{"date":1659,"open":272,"high":1254,"low":259,"close":601,"change":767,"percent_change":444,"volume":1660,"transactions":9,"vwap":601},"2025-09-22",3048500,{"date":1662,"open":330,"high":330,"low":259,"close":853,"change":293,"percent_change":1663,"volume":1664,"transactions":9,"vwap":853},"2025-09-19",-3.15,3413500,{"date":1666,"open":867,"high":625,"low":577,"close":625,"change":881,"percent_change":1207,"volume":1667,"transactions":9,"vwap":625},"2025-09-18",1889300,{"date":1669,"open":748,"high":1670,"low":577,"close":577,"change":38,"percent_change":1671,"volume":1672,"transactions":9,"vwap":577},"2025-09-17",3.255,-6.77,2630400,{"date":1674,"open":743,"high":279,"low":625,"close":345,"change":471,"percent_change":1675,"volume":1676,"transactions":9,"vwap":345},"2025-09-16",0.93,1259200,{"date":1678,"open":777,"high":281,"low":872,"close":753,"change":562,"percent_change":1679,"volume":1615,"transactions":9,"vwap":753},"2025-09-15",1.9,{"date":1681,"open":663,"high":1682,"low":594,"close":777,"change":121,"percent_change":1683,"volume":1684,"transactions":9,"vwap":777},"2025-09-12",3.275,-3.66,1833500,{"date":1686,"open":330,"high":640,"low":845,"close":281,"change":733,"percent_change":594,"volume":1687,"transactions":9,"vwap":281},"2025-09-11",1608000,{"date":1689,"open":601,"high":345,"low":777,"close":601,"change":210,"percent_change":1690,"volume":1691,"transactions":9,"vwap":601},"2025-09-10",-0.93,1418900,{"date":1693,"open":292,"high":281,"low":1461,"close":330,"change":697,"percent_change":1694,"volume":1695,"transactions":9,"vwap":330},"2025-09-09",-1.53,1757700,{"date":1697,"open":281,"high":1698,"low":601,"close":663,"change":145,"percent_change":634,"volume":1699,"transactions":9,"vwap":663},"2025-09-08",3.295,1299100,{"date":1701,"open":1394,"high":495,"low":626,"close":281,"change":200,"percent_change":1702,"volume":1703,"transactions":9,"vwap":281},"2025-09-05",1.55,1450400,{"date":1705,"open":518,"high":282,"low":777,"close":1394,"change":525,"percent_change":1514,"volume":1706,"transactions":9,"vwap":1394},"2025-09-04",1612700,{"date":1708,"open":330,"high":1709,"low":601,"close":738,"change":283,"percent_change":1710,"volume":1711,"transactions":9,"vwap":738},"2025-09-03",3.399,2.47,2068000,{"date":1713,"open":292,"high":1239,"low":1714,"close":748,"change":219,"percent_change":1398,"volume":1715,"transactions":9,"vwap":748},"2025-09-02",3.224,1710800,{"date":1717,"open":495,"high":495,"low":1718,"close":281,"change":394,"percent_change":1719,"volume":1720,"transactions":9,"vwap":281},"2025-08-29",3.205,-2.09,2289000,{"date":1722,"open":731,"high":1723,"low":518,"close":282,"change":471,"percent_change":1724,"volume":1725,"transactions":9,"vwap":282},"2025-08-28",3.739,0.9,4416900,{"date":1727,"open":289,"high":429,"low":518,"close":738,"change":394,"percent_change":1728,"volume":1729,"transactions":9,"vwap":738},"2025-08-27",-2.06,2607700,{"date":1731,"open":403,"high":1732,"low":495,"close":569,"change":355,"percent_change":1733,"volume":1734,"transactions":9,"vwap":569},"2025-08-26",3.512,-4.24,4800900,{"date":1736,"open":539,"high":392,"low":312,"close":452,"change":293,"percent_change":1737,"volume":1738,"transactions":9,"vwap":452},"2025-08-25",-2.75,2882700,{"date":1740,"open":419,"high":1329,"low":309,"close":539,"change":525,"percent_change":1741,"volume":1742,"transactions":9,"vwap":539},"2025-08-22",-2.41,7416200,{"date":1744,"open":437,"high":1745,"low":478,"close":382,"change":145,"percent_change":1746,"volume":1747,"transactions":9,"vwap":382},"2025-08-21",3.875,-0.53,9379800,{"date":1749,"open":681,"high":994,"low":1750,"close":380,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":380},"2025-08-20",3.141,0.84,28.87,59933100,{"date":1755,"open":577,"high":87,"low":1478,"close":791,"change":121,"percent_change":1756,"volume":1757,"transactions":9,"vwap":791},"2025-08-19",-3.96,2052400,{"date":1759,"open":586,"high":587,"low":839,"close":577,"change":145,"percent_change":52,"volume":1760,"transactions":9,"vwap":577},"2025-08-18",1618500,{"date":1762,"open":87,"high":845,"low":1763,"close":586,"change":313,"percent_change":1764,"volume":1765,"transactions":9,"vwap":586},"2025-08-15",3.035,0.66,1429200,{"date":1767,"open":839,"high":1768,"low":1769,"close":577,"change":496,"percent_change":936,"volume":1770,"transactions":9,"vwap":577},"2025-08-14",3.079,2.961,1314500,{"date":1772,"open":858,"high":753,"low":734,"close":872,"change":1428,"percent_change":1773,"volume":1774,"transactions":9,"vwap":872},"2025-08-13",6.19,3221900,{"date":1776,"open":858,"high":852,"low":797,"close":791,"change":655,"percent_change":1145,"volume":1777,"transactions":9,"vwap":791},"2025-08-12",1938300,{"date":1779,"open":826,"high":272,"low":783,"close":734,"change":562,"percent_change":1780,"volume":1781,"transactions":9,"vwap":734},"2025-08-11",2.1,2365300,{"date":1783,"open":1461,"high":601,"low":1784,"close":793,"change":1166,"percent_change":1785,"volume":1786,"transactions":9,"vwap":793},"2025-08-08",2.835,-7.44,3238100,{"date":1788,"open":272,"high":576,"low":874,"close":872,"change":71,"percent_change":1789,"volume":1790,"transactions":9,"vwap":872},"2025-08-07",2.32,2230400,{"date":1792,"open":839,"high":87,"low":791,"close":272,"change":145,"percent_change":52,"volume":1793,"transactions":9,"vwap":272},"2025-08-06",2280900,{"date":1795,"open":853,"high":576,"low":887,"close":87,"change":210,"percent_change":1796,"volume":1797,"transactions":9,"vwap":87},"2025-08-05",-0.98,2126200,{"date":1799,"open":867,"high":851,"low":887,"close":853,"change":283,"percent_change":1800,"volume":1801,"transactions":9,"vwap":853},"2025-08-04",2.68,2332300,{"date":1803,"open":586,"high":586,"low":1804,"close":846,"change":496,"percent_change":1285,"volume":1805,"transactions":9,"vwap":846},"2025-08-01",2.964,1899900,{"date":1807,"open":594,"high":1808,"low":87,"close":586,"change":525,"percent_change":1809,"volume":1810,"transactions":9,"vwap":586},"2025-07-31",3.159,-2.87,1767000,{"date":1812,"open":743,"high":503,"low":587,"close":594,"change":402,"percent_change":1813,"volume":1814,"transactions":9,"vwap":594},"2025-07-30",4.32,3971900,{"date":1816,"open":1461,"high":594,"low":259,"close":839,"change":293,"percent_change":1817,"volume":1818,"transactions":9,"vwap":839},"2025-07-29",-3.22,1606300,{"date":1820,"open":625,"high":753,"low":586,"close":587,"change":210,"percent_change":1821,"volume":1822,"transactions":9,"vwap":587},"2025-07-28",-0.96,2957300,{"date":1824,"open":587,"high":626,"low":867,"close":594,"change":394,"percent_change":131,"volume":1825,"transactions":9,"vwap":594},"2025-07-25",2527500,{"date":1827,"open":738,"high":269,"low":777,"close":330,"change":355,"percent_change":1828,"volume":1829,"transactions":9,"vwap":330},"2025-07-24",-4.46,3382700,{"date":1831,"open":289,"high":452,"low":1832,"close":503,"change":655,"percent_change":101,"volume":1833,"transactions":9,"vwap":503},"2025-07-23",3.325,4475200,{"date":1835,"open":576,"high":280,"low":576,"close":302,"change":430,"percent_change":1836,"volume":1837,"transactions":9,"vwap":302},"2025-07-22",7.67,3450800,{"date":1839,"open":851,"high":1394,"low":87,"close":576,"change":799,"percent_change":875,"volume":1840,"transactions":9,"vwap":576},"2025-07-21",2819200,{"date":1842,"open":269,"high":269,"low":577,"close":87,"change":101,"percent_change":1843,"volume":1844,"transactions":9,"vwap":87},"2025-07-18",-8.98,4008200,{"date":1846,"open":292,"high":344,"low":587,"close":495,"change":1201,"percent_change":1847,"volume":1848,"transactions":9,"vwap":495},"2025-07-17",16.78,12393600,{"date":1850,"open":880,"high":840,"low":798,"close":793,"change":200,"percent_change":1851,"volume":1852,"transactions":9,"vwap":793},"2025-07-16",1.78,1593800,{"date":1854,"open":586,"high":851,"low":790,"close":790,"change":157,"percent_change":1855,"volume":1856,"transactions":9,"vwap":790},"2025-07-15",-7.87,2314500,{"date":1858,"open":874,"high":749,"low":734,"close":586,"change":799,"percent_change":87,"volume":1859,"transactions":9,"vwap":586},"2025-07-14",1454200,{"date":1861,"open":1862,"high":594,"low":858,"close":875,"change":906,"percent_change":1863,"volume":1864,"transactions":9,"vwap":875},"2025-07-11",3.115,-6.33,1710500,{"date":1866,"open":601,"high":1867,"low":587,"close":777,"change":219,"percent_change":1868,"volume":1869,"transactions":9,"vwap":777},"2025-07-10",3.235,-1.25,2496500,{"date":1871,"open":852,"high":1718,"low":852,"close":743,"change":430,"percent_change":1872,"volume":1873,"transactions":9,"vwap":743},"2025-07-09",8.11,4335200,{"date":1875,"open":1876,"high":887,"low":1876,"close":875,"change":720,"percent_change":1198,"volume":1877,"transactions":9,"vwap":875},"2025-07-08",2.79,2191200,{"date":1879,"open":1473,"high":734,"low":1880,"close":790,"change":525,"percent_change":1881,"volume":1882,"transactions":9,"vwap":790},"2025-07-07",2.76,-3.1,2452900,{"date":1884,"open":791,"high":875,"low":1885,"close":826,"change":313,"percent_change":1886,"volume":1887,"transactions":9,"vwap":826},"2025-07-03",2.845,0.69,1749000,{"date":1889,"open":187,"high":886,"low":218,"close":1478,"change":763,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1478},"2025-07-02",11.2,5605900,{"date":1893,"open":1894,"high":1895,"low":1437,"close":197,"change":881,"percent_change":1896,"volume":1897,"transactions":9,"vwap":197},"2025-07-01",2.43,2.715,5.71,4067100,{"date":1899,"open":1900,"high":218,"low":1310,"close":17,"change":363,"percent_change":978,"volume":1901,"transactions":9,"vwap":17},"2025-06-30",2.55,3111500,{"date":1903,"open":218,"high":809,"low":199,"close":208,"change":496,"percent_change":1904,"volume":1905,"transactions":9,"vwap":208},"2025-06-27",-2.32,6035800,{"date":1907,"open":207,"high":1908,"low":209,"close":197,"change":496,"percent_change":1909,"volume":1910,"transactions":9,"vwap":197},"2025-06-26",2.671,-2.26,3231300,{"date":1912,"open":821,"high":1913,"low":18,"close":816,"change":121,"percent_change":1914,"volume":1915,"transactions":9,"vwap":816},"2025-06-25",2.795,-4.33,5033100,{"date":1917,"open":1918,"high":1473,"low":808,"close":821,"change":881,"percent_change":1919,"volume":1844,"transactions":9,"vwap":821},"2025-06-24",2.67,5.32,{"date":1921,"open":1800,"high":226,"low":209,"close":198,"change":394,"percent_change":1922,"volume":1923,"transactions":9,"vwap":198},"2025-06-23",-2.59,3311200,{"date":1925,"open":1478,"high":784,"low":261,"close":803,"change":190,"percent_change":1926,"volume":1927,"transactions":9,"vwap":803},"2025-06-20",-4.59,7233200,{"date":1929,"open":814,"high":858,"low":207,"close":797,"change":767,"percent_change":1564,"volume":1930,"transactions":9,"vwap":797},"2025-06-18",4502800,{"date":1932,"open":880,"high":875,"low":803,"close":814,"change":971,"percent_change":907,"volume":1933,"transactions":9,"vwap":814},"2025-06-17",4241300,{"date":1935,"open":887,"high":1259,"low":790,"close":1478,"change":697,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1478},"2025-06-16",-1.71,4043100,{"date":1939,"open":875,"high":851,"low":734,"close":874,"change":421,"percent_change":1940,"volume":1941,"transactions":9,"vwap":874},"2025-06-13",-4.56,3108200,{"date":1943,"open":259,"high":626,"low":1944,"close":853,"change":228,"percent_change":1945,"volume":1946,"transactions":9,"vwap":853},"2025-06-12",2.925,1.32,3287100,{"date":1948,"open":330,"high":269,"low":577,"close":577,"change":190,"percent_change":1949,"volume":1950,"transactions":9,"vwap":577},"2025-06-11",-4.11,4433000,{"date":1952,"open":586,"high":1394,"low":87,"close":777,"change":881,"percent_change":1174,"volume":1953,"transactions":9,"vwap":777},"2025-06-10",3791400,{"date":1955,"open":576,"high":270,"low":834,"close":272,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":272},"2025-06-09",-0.045,-1.47,4778100,{"date":1960,"open":790,"high":585,"low":790,"close":1259,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1259},"2025-06-06",0.295,10.65,5722500,{"date":1965,"open":734,"high":875,"low":226,"close":821,"change":355,"percent_change":1966,"volume":1967,"transactions":9,"vwap":821},"2025-06-05",-5.14,4980700,{"date":1969,"open":1970,"high":1461,"low":1971,"close":734,"change":219,"percent_change":1972,"volume":1973,"transactions":9,"vwap":734},"2025-06-04",2.942,2.875,-1.35,4611200,{"date":1975,"open":1880,"high":87,"low":1976,"close":875,"change":771,"percent_change":1977,"volume":1978,"transactions":9,"vwap":875},"2025-06-03",2.71,6.86,7831100,{"date":1980,"open":199,"high":783,"low":1710,"close":821,"change":995,"percent_change":1981,"volume":1982,"transactions":9,"vwap":821},"2025-06-02",10.36,8634900,{"date":1984,"open":218,"high":187,"low":1437,"close":242,"change":611,"percent_change":1985,"volume":1986,"transactions":9,"vwap":242},"2025-05-30",-4.2,7434800,{"date":1988,"open":199,"high":1918,"low":1437,"close":188,"change":881,"percent_change":1989,"volume":1990,"transactions":9,"vwap":188},"2025-05-29",5.65,10056600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":20,"change":720,"percent_change":1996,"volume":1997,"transactions":9,"vwap":20},"2025-05-28",2.38,2.639,2.35,6.44,20950800,{"date":1999,"open":946,"high":792,"low":178,"close":2000,"change":1495,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-05-27",2.33,-62.84,54767300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":656,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-05-23",6.35,6.43,6.105,6.27,-4.42,2081000,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":210,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-05-22",6.51,6.8,6.56,-0.46,2203400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1003,"change":1346,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1003},"2025-05-21",6.675,6.83,6.425,-3.8,2487200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-05-20",6.5,6.885,6.375,6.85,0.4,6.2,2466600,{"date":2035,"open":2005,"high":2036,"low":2037,"close":2038,"change":697,"percent_change":95,"volume":2039,"transactions":9,"vwap":2038},"2025-05-19",6.74,6.285,6.45,1560000,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2027,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2027},"2025-05-16",6.87,6.36,-0.225,-3.35,3236000,{"date":2048,"open":772,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-05-15",7.14,5.72,6.725,0.67,11.07,6505100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-05-14",6.53,6.95,5.895,6.055,-0.56,-8.47,2407300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-05-13",7,7.13,6.229,6.615,-0.385,-5.5,4332300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2066,"change":412,"percent_change":881,"volume":2078,"transactions":9,"vwap":2066},"2025-05-12",7.25,7.39,6.96,3293500,{"date":2080,"open":2081,"high":2082,"low":2030,"close":2083,"change":697,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-05-09",7.0050001,7.3,6.99,-0.71,3139700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1135,"volume":2093,"transactions":9,"vwap":2091},"2025-05-08",6.81,7.29,6.7,7.04,0.34,2679500,{"date":2095,"open":2043,"high":2096,"low":2097,"close":2090,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2090},"2025-05-07",6.795,6.21,0.39,6.18,3739700,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1058,"volume":2108,"transactions":9,"vwap":2106},"2025-05-06",7.73,7.77,6.29,6.31,-1.54,5901700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":971,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-05",8,8.19,7.805,7.85,-2,2234900,{"date":2118,"open":2119,"high":177,"low":2120,"close":2121,"change":720,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-05-02",7.97,7.9,8.01,1.91,2036900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":839,"volume":2131,"transactions":9,"vwap":2129},"2025-05-01",7.65,7.93,7.31,7.86,0.23,2851900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1351,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-04-30",7.16,7.645,7.01,7.63,4.81,1998000,{"date":2141,"open":2134,"high":2142,"low":2143,"close":2144,"change":744,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-04-29",7.365,7.043,7.28,1.68,1423800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2134,"change":394,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2134},"2025-04-28",7.23,7.465,6.945,-0.97,1970100,{"date":182,"open":2082,"high":2155,"low":2067,"close":2149,"change":394,"percent_change":1821,"volume":2156,"transactions":9,"vwap":2149},7.4,1634100]