[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZLT":3,"homepage-market-summary":31,"stock-historical-RZLT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RZLT","2026-10-08",{"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},"Rezolute, Inc. Common Stock (NV)","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rezolute Inc is a late-stage rare disease company focused on developing therapies that treat refractory and debilitating hypoglycemia associated with various forms of hyperinsulinism. Its main clinical asset, Ersodetug, is a potential treatment for refractory hypoglycemia caused by multiple forms of hyperinsulinism. The company has a single reportable segment, which includes all of its activities as a clinical-stage biopharmaceutical company.","58","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.64,4.33,4.685,4.32,4.38,0.26,5.94,2197519.607327,14828,4.5787,11.457,1.07,3146032.390078339,34.4,3455,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2504523,914150829.909663,23.4,"2025-04-28",[185,186,196,204,214,225,236,246,256,266,276,286,294,303,314,322,329,337,347,355,364,374,384,395,406,417,426,433,443,451,461,471,479,489,500,507,516,522,530,536,543,550,557,565,572,580,587,596,605,612,620,629,637,643,652,659,668,676,684,689,695,700,707,711,716,722,727,732,738,744,751,757,762,768,772,777,783,788,793,800,804,810,815,822,827,832,836,841,847,852,860,867,874,880,886,892,898,904,910,917,922,927,934,941,947,952,959,965,972,978,982,986,991,996,1005,1013,1017,1021,1026,1030,1036,1041,1044,1051,1058,1063,1070,1075,1081,1085,1088,1091,1097,1104,1110,1114,1118,1124,1133,1140,1146,1154,1161,1168,1174,1181,1188,1192,1196,1200,1205,1209,1213,1217,1223,1227,1232,1238,1242,1247,1252,1257,1265,1270,1274,1279,1285,1289,1293,1298,1305,1311,1314,1317,1320,1327,1335,1338,1343,1348,1352,1355,1362,1367,1372,1377,1384,1388,1394,1401,1409,1418,1426,1434,1439,1444,1450,1457,1463,1468,1474,1480,1488,1492,1500,1505,1512,1520,1529,1537,1544,1553,1559,1567,1576,1584,1590,1596,1603,1610,1616,1624,1631,1638,1646,1652,1659,1665,1672,1678,1684,1691,1698,1705,1713,1718,1723,1728,1735,1739,1746,1752,1758,1765,1771,1779,1786,1793,1801,1807,1816,1822,1827,1832,1838,1842,1847,1851,1855,1859,1865,1870,1876,1885,1893,1901,1907,1914,1920,1927,1934,1941,1948,1954,1962,1971,1978,1986,1992,1998,2002,2009,2014,2019,2024,2030,2036,2043,2050,2056,2063,2069,2074,2081,2087,2094,2100,2107,2113,2119,2123,2129,2136,2144,2148,2153,2158,2163,2170,2176,2182,2185,2190,2196,2201,2205,2209,2212,2215,2219,2225,2232,2236,2241,2244,2248,2252,2256,2259,2264,2268,2273,2278,2283,2288,2293,2296,2300,2305,2309,2314,2320,2326,2333,2338,2343,2348,2351,2355,2358,2361,2364,2367,2372,2376,2379,2384,2388,2392,2397,2400,2405,2408,2413,2417],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.29,4.56,4.23,0.06,1.39,1689851.587573,11949,4.4088,{"date":197,"open":16,"high":16,"low":198,"close":19,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",4.1501,-0.01,-0.23,2191788.188668,14243,4.3119,{"date":205,"open":206,"high":207,"low":208,"close":17,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.05,4.535,3.8201,0.32,7.98,4197536.293139,28243,4.2625,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",4.13,4.2,3.965,4.01,-0.06,-1.47,1646387.595958,10572,4.0338,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",4.14,4.175,4.04,4.07,-0.07,-1.69,981719.025197,10288,4.0884,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",4.19,4.345,4.135,0.05,1.22,1702788.062203,16185,4.227,{"date":247,"open":248,"high":249,"low":230,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",4.545,4.57,4.09,-0.09,-2.15,1518965.70481,13460,4.1806,{"date":257,"open":258,"high":259,"low":89,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",3.85,4.195,4.18,0.28,7.18,1587555.778443,14142,4.0809,{"date":267,"open":268,"high":206,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",3.99,3.8714,3.9,-0.04,-1.02,2046748.559419,16739,3.9579,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":220,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",4.03,4.085,3.835,3.94,-1.5,3868970.543915,19116,3.9559,{"date":287,"open":206,"high":216,"low":288,"close":289,"change":271,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",3.98,4,-0.99,1683275.107611,12808,4.0179,{"date":295,"open":296,"high":250,"low":297,"close":229,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",3.96,3.95,0.13,3.32,928647.810559,8827,4.051,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",3.84,3.93,3.73,3.91,0.07,1.82,1082718.005896,9789,3.8613,{"date":315,"open":297,"high":297,"low":316,"close":305,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",3.665,-0.11,-2.78,2527358.937704,14830,3.8115,{"date":323,"open":250,"high":227,"low":324,"close":297,"change":174,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",3.885,-0.75,1836945.185553,13382,3.9782,{"date":330,"open":217,"high":190,"low":331,"close":288,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",3.875,-0.17,-4.1,2047200.300422,12492,4.0221,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",4.28,4.11,4.15,-0.1,-2.35,752340.040283,7031,4.1576,{"date":348,"open":260,"high":339,"low":250,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",4.25,0.03,0.71,828016.161956,8481,4.2178,{"date":356,"open":190,"high":357,"low":358,"close":359,"change":241,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",4.355,4.08,4.22,1.2,1352742.28459,11557,4.2196,{"date":365,"open":278,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",4.35,3.97,4.17,0.11,2.71,2224541.615793,14632,4.184,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",4.55,4.02,4.06,-0.34,-7.73,2073825.000871,14640,4.1142,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",4.51,4.53,4.37,4.4,-0.18,-3.93,867084.993609,9289,4.4433,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",4.49,4.62,4.44,4.58,0.04,0.88,716948.347657,6884,4.5607,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",4.59,4.615,4.47,4.54,-0.02,-0.44,771933.284085,9116,4.5476,{"date":418,"open":419,"high":420,"low":421,"close":189,"change":191,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",4.5,4.61,4.43,1.33,856818.830498,9888,4.5277,{"date":427,"open":16,"high":428,"low":421,"close":419,"change":147,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",4.71,-4.05,1020596.919663,9357,4.5087,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":309,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",4.65,4.74,4.6,4.69,1.52,748647.73996,7299,4.6785,{"date":444,"open":445,"high":445,"low":400,"close":398,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",4.95,-0.36,-7.23,1084885.225569,9965,4.676,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":220,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",5.07,5.081,4.935,4.98,-1.19,784234.759758,7138,4.9917,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":350,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",5.01,5.1,4.875,5.04,0.6,1368016.080891,12564,5.0078,{"date":472,"open":473,"high":474,"low":473,"close":463,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",4.94,5.22,0,1798771.028811,13361,5.0444,{"date":480,"open":481,"high":482,"low":483,"close":463,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",5.03,5.13,4.7,-0.08,-1.57,1297415.513572,12523,4.9656,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",4.68,5.635,4.646,5.09,0.43,9.23,6500573.946641,41170,5.1192,{"date":501,"open":491,"high":428,"low":437,"close":502,"change":220,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",4.66,-1.27,969746.350324,10474,4.6564,{"date":508,"open":509,"high":510,"low":435,"close":511,"change":191,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",4.77,4.87,4.72,1.29,1214645.023747,13024,4.724,{"date":517,"open":398,"high":511,"low":400,"close":502,"change":412,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",-0.43,912778.831618,9090,4.6335,{"date":523,"open":400,"high":524,"low":189,"close":491,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",4.695,0.08,1.74,533637.97558,5224,4.6647,{"date":531,"open":408,"high":532,"low":399,"close":437,"change":475,"percent_change":475,"volume":533,"transactions":534,"vwap":535},"2026-08-14",4.75,654740.110628,6211,4.5969,{"date":537,"open":436,"high":538,"low":400,"close":437,"change":342,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",4.885,-2.13,798288.821954,7209,4.6808,{"date":544,"open":435,"high":545,"low":398,"close":483,"change":525,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",4.805,1.73,1966291.97432,10791,4.7067,{"date":551,"open":491,"high":552,"low":420,"close":398,"change":220,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",4.725,-1.28,639357.633567,7392,4.6613,{"date":558,"open":491,"high":559,"low":560,"close":491,"change":199,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",4.7599,4.595,-0.21,755808.232415,8203,4.6768,{"date":566,"open":567,"high":568,"low":248,"close":438,"change":199,"percent_change":561,"volume":569,"transactions":570,"vwap":571},"2026-08-07",4.76,4.8399,984896.062958,13554,4.6297,{"date":573,"open":574,"high":575,"low":435,"close":483,"change":576,"percent_change":495,"volume":577,"transactions":578,"vwap":579},"2026-08-06",4.715,4.925,0.02,924307.099404,10163,4.7541,{"date":581,"open":481,"high":466,"low":502,"close":491,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",-0.29,-5.84,1372943.008959,13380,4.8252,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":191,"percent_change":242,"volume":593,"transactions":594,"vwap":595},"2026-08-04",4.96,5.25,4.9549,4.97,2540906.344647,19592,5.066,{"date":597,"open":598,"high":599,"low":386,"close":600,"change":601,"percent_change":278,"volume":602,"transactions":603,"vwap":604},"2026-08-03",4.542,4.945,4.91,0.19,1427790.373265,14538,4.8046,{"date":606,"open":600,"high":600,"low":248,"close":511,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",-0.16,-3.28,776966.501917,10741,4.6955,{"date":613,"open":511,"high":455,"low":502,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",4.88,0.18,3.83,803737.937303,11538,4.8305,{"date":621,"open":622,"high":623,"low":491,"close":483,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",4.93,4.99,-0.22,-4.47,801403.001762,8631,4.7552,{"date":630,"open":631,"high":481,"low":632,"close":631,"change":412,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",4.92,4.81,-0.4,978641.604479,9883,4.911,{"date":638,"open":445,"high":482,"low":545,"close":473,"change":68,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",-1,1243504.547912,12097,4.9607,{"date":644,"open":645,"high":645,"low":646,"close":623,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",5.31,4.8985,-0.32,-6.03,1145821.102134,10576,5.02,{"date":653,"open":473,"high":654,"low":600,"close":645,"change":118,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",5.395,6.2,2162498.329359,16070,5.2234,{"date":660,"open":481,"high":661,"low":662,"close":663,"change":251,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",5.11,4.9,5,-1.77,854105.15524,9811,4.9861,{"date":669,"open":387,"high":670,"low":419,"close":494,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",5.0902,0.64,14.38,1416019.542888,11724,4.9585,{"date":677,"open":437,"high":428,"low":678,"close":679,"change":607,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",4.395,4.45,-3.47,1276126.274679,12311,4.493,{"date":685,"open":349,"high":435,"low":227,"close":420,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":420},"2026-07-17",0.24,5.49,1084700,{"date":690,"open":511,"high":511,"low":691,"close":388,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":388},"2026-07-16",4.31,-0.37,-7.81,1072400,{"date":696,"open":697,"high":697,"low":491,"close":436,"change":251,"percent_change":698,"volume":699,"transactions":9,"vwap":436},"2026-07-15",4.83,-1.86,756200,{"date":701,"open":702,"high":703,"low":398,"close":697,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-07-14",4.78,4.895,0.09,1.9,1781500,{"date":708,"open":436,"high":709,"low":400,"close":436,"change":199,"percent_change":561,"volume":710,"transactions":9,"vwap":436},"2026-07-13",4.82,2447700,{"date":712,"open":481,"high":464,"low":532,"close":532,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":532},"2026-07-10",-0.38,-7.41,2211000,{"date":717,"open":592,"high":718,"low":510,"close":482,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":482},"2026-07-09",5.215,0.17,3.43,1407300,{"date":723,"open":662,"high":466,"low":724,"close":589,"change":199,"percent_change":725,"volume":726,"transactions":9,"vwap":589},"2026-07-08",4.8,-0.2,1831500,{"date":728,"open":473,"high":729,"low":428,"close":592,"change":401,"percent_change":730,"volume":731,"transactions":9,"vwap":592},"2026-07-07",5.085,0.81,1545400,{"date":733,"open":734,"high":466,"low":735,"close":622,"change":576,"percent_change":736,"volume":737,"transactions":9,"vwap":622},"2026-07-06",4.89,4.86,0.41,1629100,{"date":739,"open":623,"high":740,"low":741,"close":600,"change":271,"percent_change":742,"volume":743,"transactions":9,"vwap":600},"2026-07-02",5.06,4.84,-0.81,2794800,{"date":745,"open":746,"high":747,"low":735,"close":445,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":445},"2026-07-01",5.19,5.42,-0.25,-4.81,2428100,{"date":752,"open":753,"high":645,"low":456,"close":754,"change":53,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-30",5.12,5.2,1.96,3368000,{"date":758,"open":463,"high":746,"low":759,"close":464,"change":191,"percent_change":760,"volume":761,"transactions":9,"vwap":464},"2026-06-29",4.905,1.19,1753500,{"date":763,"open":663,"high":764,"low":735,"close":466,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":466},"2026-06-26",5.17,0.01,0.2,6577300,{"date":769,"open":466,"high":770,"low":703,"close":481,"change":475,"percent_change":475,"volume":771,"transactions":9,"vwap":481},"2026-06-25",5.145,1260800,{"date":773,"open":662,"high":590,"low":662,"close":481,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":481},"2026-06-24",0.14,2.86,2689900,{"date":778,"open":466,"high":779,"low":510,"close":734,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":734},"2026-06-23",5.26,-0.26,-5.05,1652600,{"date":784,"open":464,"high":590,"low":466,"close":785,"change":298,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-22",5.15,2.59,3111900,{"date":789,"open":741,"high":790,"low":741,"close":651,"change":791,"percent_change":724,"volume":792,"transactions":9,"vwap":651},"2026-06-18",5.159,0.23,2812700,{"date":794,"open":795,"high":473,"low":796,"close":797,"change":798,"percent_change":632,"volume":799,"transactions":9,"vwap":797},"2026-06-17",4.63,4.575,4.79,0.22,3081700,{"date":801,"open":366,"high":545,"low":359,"close":249,"change":686,"percent_change":802,"volume":803,"transactions":9,"vwap":249},"2026-06-16",5.54,2089100,{"date":805,"open":806,"high":807,"low":806,"close":17,"change":74,"percent_change":808,"volume":809,"transactions":9,"vwap":17},"2026-06-15",4.262,4.52,8.25,2398400,{"date":811,"open":812,"high":190,"low":812,"close":289,"change":774,"percent_change":813,"volume":814,"transactions":9,"vwap":289},"2026-06-12",3.86,3.63,1311000,{"date":816,"open":817,"high":818,"low":819,"close":812,"change":241,"percent_change":820,"volume":821,"transactions":9,"vwap":812},"2026-06-11",3.79,3.999,3.705,1.31,1151100,{"date":823,"open":270,"high":377,"low":307,"close":824,"change":251,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-10",3.81,-2.31,1229300,{"date":828,"open":358,"high":216,"low":829,"close":270,"change":390,"percent_change":830,"volume":831,"transactions":9,"vwap":270},"2026-06-09",3.71,-4.41,2371600,{"date":833,"open":349,"high":388,"low":378,"close":358,"change":332,"percent_change":834,"volume":835,"transactions":9,"vwap":358},"2026-06-08",-4,2261500,{"date":837,"open":807,"high":838,"low":260,"close":349,"change":780,"percent_change":839,"volume":840,"transactions":9,"vwap":349},"2026-06-05",4.629,-5.76,2082800,{"date":842,"open":387,"high":843,"low":844,"close":386,"change":231,"percent_change":845,"volume":846,"transactions":9,"vwap":386},"2026-06-04",4.705,4.24,-1.53,2210500,{"date":848,"open":388,"high":398,"low":230,"close":400,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":400},"2026-06-03",0.58,14.5,5236500,{"date":853,"open":854,"high":855,"low":856,"close":289,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":289},"2026-06-02",3.72,4.27,3.58,0.39,10.8,6754200,{"date":861,"open":862,"high":813,"low":863,"close":864,"change":118,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-01",3.27,3.19,3.61,9.39,1537600,{"date":868,"open":862,"high":869,"low":870,"close":871,"change":350,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-29",3.46,3.22,3.3,0.92,1503200,{"date":875,"open":299,"high":876,"low":877,"close":862,"change":68,"percent_change":878,"volume":879,"transactions":9,"vwap":862},"2026-05-28",3.34,3.225,-1.51,881100,{"date":881,"open":882,"high":883,"low":877,"close":299,"change":576,"percent_change":884,"volume":885,"transactions":9,"vwap":299},"2026-05-27",3.31,3.375,0.61,1081400,{"date":887,"open":888,"high":876,"low":889,"close":871,"change":241,"percent_change":890,"volume":891,"transactions":9,"vwap":871},"2026-05-26",3.26,3.183,1.54,899800,{"date":893,"open":876,"high":720,"low":894,"close":895,"change":251,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-22",3.24,3.25,-2.69,812000,{"date":899,"open":900,"high":901,"low":902,"close":876,"change":169,"percent_change":307,"volume":903,"transactions":9,"vwap":876},"2026-05-21",3.18,3.35,3.14,865300,{"date":905,"open":906,"high":862,"low":907,"close":870,"change":169,"percent_change":908,"volume":909,"transactions":9,"vwap":870},"2026-05-20",3.1,3.075,3.87,896500,{"date":911,"open":912,"high":877,"low":913,"close":906,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-05-19",3.2,2.83,-0.14,-4.32,2016700,{"date":918,"open":901,"high":919,"low":870,"close":894,"change":342,"percent_change":920,"volume":921,"transactions":9,"vwap":894},"2026-05-18",3.44,-2.99,1488600,{"date":923,"open":876,"high":924,"low":870,"close":876,"change":220,"percent_change":925,"volume":926,"transactions":9,"vwap":876},"2026-05-15",3.381,-1.76,891500,{"date":928,"open":929,"high":930,"low":931,"close":929,"change":309,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-05-14",3.4,3.559,3.36,2.1,1072900,{"date":935,"open":882,"high":936,"low":937,"close":938,"change":350,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-13",3.355,3.17,3.33,0.91,1440800,{"date":942,"open":943,"high":876,"low":944,"close":871,"change":298,"percent_change":945,"volume":946,"transactions":9,"vwap":871},"2026-05-12",3.16,3.13,4.1,1341600,{"date":948,"open":862,"high":949,"low":950,"close":937,"change":271,"percent_change":61,"volume":951,"transactions":9,"vwap":937},"2026-05-11",3.345,3.15,1322700,{"date":953,"open":954,"high":877,"low":955,"close":956,"change":169,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-08",3.09,3.08,3.21,3.88,710300,{"date":960,"open":944,"high":961,"low":962,"close":954,"change":68,"percent_change":963,"volume":964,"transactions":9,"vwap":954},"2026-05-07",3.157,3,-1.59,933500,{"date":966,"open":938,"high":967,"low":968,"close":902,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":902},"2026-05-06",3.37,3.11,-0.15,-4.56,1570800,{"date":973,"open":876,"high":974,"low":956,"close":975,"change":199,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-05",3.385,3.29,-0.3,1375300,{"date":979,"open":882,"high":980,"low":871,"close":871,"change":475,"percent_change":475,"volume":981,"transactions":9,"vwap":871},"2026-05-04",3.54,1383900,{"date":983,"open":870,"high":949,"low":902,"close":871,"change":53,"percent_change":984,"volume":985,"transactions":9,"vwap":871},"2026-05-01",3.12,1475000,{"date":987,"open":944,"high":988,"low":944,"close":912,"change":525,"percent_change":989,"volume":990,"transactions":9,"vwap":912},"2026-04-30",3.28,2.56,1078800,{"date":992,"open":906,"high":863,"low":993,"close":984,"change":241,"percent_change":994,"volume":995,"transactions":9,"vwap":984},"2026-04-29",3.03,1.63,1254100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-28",3.285,3.365,3.05,3.07,-0.24,-7.25,1301600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":882,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":882},"2026-04-27",3.06,3.42,3.04,0.21,6.77,3881000,{"date":1014,"open":968,"high":950,"low":1015,"close":906,"change":199,"percent_change":647,"volume":1016,"transactions":9,"vwap":906},"2026-04-24",2.99,1321900,{"date":1018,"open":299,"high":876,"low":1001,"close":968,"change":624,"percent_change":1019,"volume":1020,"transactions":9,"vwap":968},"2026-04-23",-6.61,1034800,{"date":1022,"open":975,"high":1023,"low":1024,"close":938,"change":241,"percent_change":439,"volume":1025,"transactions":9,"vwap":938},"2026-04-22",3.52,3.265,1664600,{"date":1027,"open":901,"high":931,"low":937,"close":988,"change":251,"percent_change":1028,"volume":1029,"transactions":9,"vwap":988},"2026-04-21",-2.67,1033500,{"date":1031,"open":1032,"high":1033,"low":938,"close":967,"change":251,"percent_change":1034,"volume":1035,"transactions":9,"vwap":967},"2026-04-20",3.45,3.495,-2.6,1588200,{"date":1037,"open":864,"high":1038,"low":1032,"close":869,"change":484,"percent_change":1039,"volume":1040,"transactions":9,"vwap":869},"2026-04-17",3.65,-2.26,1108500,{"date":1042,"open":856,"high":864,"low":869,"close":980,"change":68,"percent_change":46,"volume":1043,"transactions":9,"vwap":980},"2026-04-16",883600,{"date":1045,"open":1046,"high":1047,"low":980,"close":1048,"change":401,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-15",3.56,3.68,3.59,1.13,1007500,{"date":1052,"open":813,"high":1053,"low":1054,"close":1055,"change":220,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-14",3.75,3.545,3.55,-1.66,874000,{"date":1059,"open":1060,"high":89,"low":980,"close":864,"change":174,"percent_change":1061,"volume":1062,"transactions":9,"vwap":864},"2026-04-13",3.62,-0.82,2172300,{"date":1064,"open":1065,"high":908,"low":1066,"close":1067,"change":199,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",3.67,3.575,3.64,-0.27,2471500,{"date":1071,"open":1023,"high":1072,"low":869,"close":1038,"change":704,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1038},"2026-04-09",3.66,2.53,1340100,{"date":1076,"open":967,"high":1077,"low":1078,"close":1046,"change":21,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1046},"2026-04-08",3.585,3.335,7.88,2111000,{"date":1082,"open":870,"high":871,"low":955,"close":871,"change":401,"percent_change":1083,"volume":1084,"transactions":9,"vwap":871},"2026-04-07",1.23,1308900,{"date":1086,"open":984,"high":901,"low":955,"close":888,"change":774,"percent_change":397,"volume":1087,"transactions":9,"vwap":888},"2026-04-06",1291800,{"date":1089,"open":993,"high":912,"low":1015,"close":984,"change":199,"percent_change":647,"volume":1090,"transactions":9,"vwap":984},"2026-04-02",686000,{"date":1092,"open":943,"high":1093,"low":1094,"close":944,"change":525,"percent_change":1095,"volume":1096,"transactions":9,"vwap":944},"2026-04-01",3.305,3.085,2.62,1840700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1000,"change":766,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1000},"2026-03-31",2.88,3.095,2.79,7.02,1954300,{"date":1105,"open":1009,"high":1000,"low":1106,"close":1107,"change":914,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",2.825,2.85,-4.68,1489900,{"date":1111,"open":863,"high":931,"low":1015,"close":1015,"change":780,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1015},"2026-03-27",-8,2200900,{"date":1115,"open":943,"high":1032,"low":902,"close":895,"change":309,"percent_change":1116,"volume":1117,"transactions":9,"vwap":895},"2026-03-26",2.2,5558900,{"date":1119,"open":1120,"high":1072,"low":1099,"close":900,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":900},"2026-03-25",2.9,0.49,18.22,12761700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-24",2.48,2.77,2.45,2.69,0.29,12.08,4891400,{"date":1134,"open":1135,"high":1073,"low":1136,"close":1137,"change":251,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-23",2.51,2.38,2.4,-3.61,1042800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":576,"percent_change":730,"volume":1145,"transactions":9,"vwap":1143},"2026-03-20",2.46,2.49,2.365,8710800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":704,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-19",2.33,2.495,2.29,2.47,3.78,1508000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1136,"change":390,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1136},"2026-03-18",2.55,2.58,2.35,-7.03,1803700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":989,"change":309,"percent_change":1166,"volume":1167,"transactions":9,"vwap":989},"2026-03-17",2.465,2.64,2.435,2.81,3013000,{"date":1169,"open":786,"high":1170,"low":1171,"close":1143,"change":1172,"percent_change":429,"volume":1173,"transactions":9,"vwap":1143},"2026-03-16",2.73,2.355,-0.105,10886200,{"date":1175,"open":1007,"high":906,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-13",2.57,2.595,-0.425,-14.07,3280900,{"date":1182,"open":968,"high":1183,"low":1184,"close":1185,"change":607,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-12",3.125,2.95,3.02,-5.03,1258000,{"date":1189,"open":956,"high":894,"low":1001,"close":900,"change":174,"percent_change":1190,"volume":1191,"transactions":9,"vwap":900},"2026-03-11",-0.93,1376400,{"date":1193,"open":988,"high":1194,"low":863,"close":956,"change":68,"percent_change":845,"volume":1195,"transactions":9,"vwap":956},"2026-03-10",3.341,1586800,{"date":1197,"open":1007,"high":975,"low":1185,"close":888,"change":1198,"percent_change":709,"volume":1199,"transactions":9,"vwap":888},"2026-03-09",0.15,1983400,{"date":1201,"open":1009,"high":943,"low":1202,"close":968,"change":412,"percent_change":1203,"volume":1204,"transactions":9,"vwap":968},"2026-03-06",3.01,-0.64,1292700,{"date":1206,"open":888,"high":871,"low":1007,"close":944,"change":969,"percent_change":1207,"volume":1208,"transactions":9,"vwap":944},"2026-03-05",-4.57,1342600,{"date":1210,"open":968,"high":1008,"low":955,"close":988,"change":601,"percent_change":1211,"volume":1212,"transactions":9,"vwap":988},"2026-03-04",6.15,1451000,{"date":1214,"open":962,"high":943,"low":1215,"close":954,"change":68,"percent_change":963,"volume":1216,"transactions":9,"vwap":954},"2026-03-03",2.96,1616300,{"date":1218,"open":1219,"high":894,"low":1220,"close":902,"change":231,"percent_change":1221,"volume":1222,"transactions":9,"vwap":902},"2026-03-02",2.98,2.93,-2.18,1959300,{"date":1224,"open":299,"high":901,"low":954,"close":956,"change":484,"percent_change":1225,"volume":1226,"transactions":9,"vwap":956},"2026-02-27",-2.43,2488400,{"date":1228,"open":1229,"high":1077,"low":895,"close":975,"change":748,"percent_change":1230,"volume":1231,"transactions":9,"vwap":975},"2026-02-26",3.53,-7.06,1675300,{"date":1233,"open":864,"high":1234,"low":1235,"close":980,"change":231,"percent_change":1236,"volume":1237,"transactions":9,"vwap":980},"2026-02-25",3.635,3.465,-1.94,1545200,{"date":1239,"open":912,"high":1065,"low":863,"close":864,"change":736,"percent_change":1240,"volume":1241,"transactions":9,"vwap":864},"2026-02-24",12.81,3173900,{"date":1243,"open":988,"high":1244,"low":943,"close":912,"change":251,"percent_change":1245,"volume":1246,"transactions":9,"vwap":912},"2026-02-23",3.39,-2.74,1506600,{"date":1248,"open":975,"high":929,"low":1249,"close":975,"change":765,"percent_change":1250,"volume":1251,"transactions":9,"vwap":975},"2026-02-20",3.205,0.3,1339200,{"date":1253,"open":864,"high":813,"low":943,"close":988,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":988},"2026-02-19",-0.335,-9.27,2065000,{"date":1258,"open":1259,"high":1260,"low":1066,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-18",3.6,3.77,3.615,-0.015,-0.41,1336100,{"date":1266,"open":817,"high":817,"low":1267,"close":813,"change":561,"percent_change":1268,"volume":1269,"transactions":9,"vwap":813},"2026-02-17",3.422,-5.47,2528100,{"date":1271,"open":864,"high":250,"low":856,"close":305,"change":1010,"percent_change":1272,"volume":1273,"transactions":9,"vwap":305},"2026-02-13",5.79,6328700,{"date":1275,"open":931,"high":1276,"low":862,"close":813,"change":21,"percent_change":1277,"volume":1278,"transactions":9,"vwap":813},"2026-02-12",3.745,7.72,3711200,{"date":1280,"open":1007,"high":1281,"low":1282,"close":967,"change":1250,"percent_change":1283,"volume":1284,"transactions":9,"vwap":967},"2026-02-11",3.515,2.954,9.77,5226000,{"date":1286,"open":902,"high":1249,"low":1000,"close":1001,"change":220,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1001},"2026-02-10",-1.92,1964500,{"date":1290,"open":984,"high":1291,"low":1185,"close":944,"change":765,"percent_change":209,"volume":1292,"transactions":9,"vwap":944},"2026-02-09",3.165,1928600,{"date":1294,"open":1184,"high":894,"low":1295,"close":984,"change":766,"percent_change":1296,"volume":1297,"transactions":9,"vwap":984},"2026-02-06",2.94,6.85,2411600,{"date":1299,"open":1107,"high":1300,"low":1301,"close":1302,"change":765,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-05",3.025,2.8,2.92,0.34,3265400,{"date":1306,"open":943,"high":900,"low":1307,"close":1308,"change":1002,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-04",2.84,2.91,-7.62,2581800,{"date":1312,"open":895,"high":936,"low":902,"close":950,"change":251,"percent_change":318,"volume":1313,"transactions":9,"vwap":950},"2026-02-03",2101000,{"date":1315,"open":299,"high":883,"low":937,"close":894,"change":342,"percent_change":920,"volume":1316,"transactions":9,"vwap":894},"2026-02-02",3025900,{"date":1318,"open":870,"high":883,"low":950,"close":876,"change":704,"percent_change":1127,"volume":1319,"transactions":9,"vwap":876},"2026-01-30",2446000,{"date":1321,"open":931,"high":1322,"low":1323,"close":895,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":895},"2026-01-29",3.49,3.23,-0.13,-3.85,2106900,{"date":1328,"open":1329,"high":1330,"low":901,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-28",3.5,3.565,3.38,-0.12,-3.43,2627600,{"date":1336,"open":931,"high":1048,"low":1024,"close":1329,"change":169,"percent_change":1055,"volume":1337,"transactions":9,"vwap":1329},"2026-01-27",1879100,{"date":1339,"open":1032,"high":1329,"low":1340,"close":1331,"change":914,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-01-26",3.251,-3.98,3526400,{"date":1344,"open":871,"high":1038,"low":968,"close":1023,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1023},"2026-01-23",0.25,7.65,4874900,{"date":1349,"open":1094,"high":998,"low":1000,"close":862,"change":1345,"percent_change":1350,"volume":1351,"transactions":9,"vwap":862},"2026-01-22",8.28,2913600,{"date":1353,"open":1302,"high":993,"low":1107,"close":1185,"change":298,"percent_change":419,"volume":1354,"transactions":9,"vwap":1185},"2026-01-21",2861600,{"date":1356,"open":1129,"high":1357,"low":1129,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-20",2.945,2.89,0.16,5.86,3625100,{"date":1363,"open":1307,"high":1220,"low":1364,"close":1170,"change":484,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1170},"2026-01-16",2.725,-2.85,4384200,{"date":1368,"open":1369,"high":1107,"low":1370,"close":1166,"change":704,"percent_change":882,"volume":1371,"transactions":9,"vwap":1166},"2026-01-15",2.7,2.625,3599400,{"date":1373,"open":1126,"high":1302,"low":1126,"close":1374,"change":686,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-14",2.72,9.68,7193300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1126,"change":174,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1126},"2026-01-13",2.5,2.575,2.36,-1.2,3691000,{"date":1385,"open":1135,"high":1095,"low":1386,"close":1135,"change":1332,"percent_change":970,"volume":1387,"transactions":9,"vwap":1135},"2026-01-12",2.44,2694700,{"date":1389,"open":1158,"high":1369,"low":1390,"close":1391,"change":21,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-09",2.25,2.63,10.97,5893400,{"date":1395,"open":1396,"high":1397,"low":123,"close":1398,"change":576,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-08",2.3,2.42,2.37,0.85,9768600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1158,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1158},"2026-01-07",1.99,2.385,1.97,0.44,23.04,8992500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-06",2.01,2.015,1.87,1.91,-0.055,-2.8,4935700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":725,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-05",2.15,2.16,1.93,1.965,-9.24,4886700,{"date":1427,"open":1398,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-02",2.43,2.123,2.165,-0.195,-8.26,4060600,{"date":1435,"open":1436,"high":1136,"low":1436,"close":1381,"change":719,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1381},"2025-12-31",2.17,7.76,4321500,{"date":1440,"open":1441,"high":1441,"low":1421,"close":75,"change":1002,"percent_change":1442,"volume":1443,"transactions":9,"vwap":75},"2025-12-30",2.41,-9.88,5951000,{"date":1445,"open":1095,"high":1446,"low":1447,"close":1428,"change":1002,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1428},"2025-12-29",2.65,2.405,-8.99,5572800,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":231,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-26",2.805,2.581,2.67,-2.55,5727100,{"date":1458,"open":1156,"high":1459,"low":1135,"close":1460,"change":209,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-24",2.82,2.74,13.22,7276100,{"date":1464,"open":1411,"high":1143,"low":1405,"close":1397,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1397},"2025-12-23",0.37,18.05,13919000,{"date":1469,"open":310,"high":75,"low":1470,"close":1471,"change":261,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-22",1.8,2.05,15.82,10967000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":484,"percent_change":915,"volume":1479,"transactions":9,"vwap":1478},"2025-12-19",1.94,1.974,1.77,10974500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":607,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-18",2.09,2.21,1.84,1.85,-7.96,7256400,{"date":1489,"open":1471,"high":1390,"low":1484,"close":1411,"change":199,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1411},"2025-12-17",-0.5,15937300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":857,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-16",1.65,2.125,1.625,2.02,23.93,23240600,{"date":1501,"open":1502,"high":1502,"low":439,"close":994,"change":332,"percent_change":1503,"volume":1504,"transactions":9,"vwap":994},"2025-12-15",1.79,-9.44,13738800,{"date":1506,"open":1507,"high":1485,"low":1508,"close":1470,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1470},"2025-12-12",1.46,1.45,0.4,28.57,35289500,{"date":1513,"open":1514,"high":1515,"low":27,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-11",1.225,1.61,1.4,-9.54,-87.2,128726800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-10",9.91,11.165,9.86,10.94,1.09,11.07,3279900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":647,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-09",10.17,10.55,9.76,9.85,-3.15,2061400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1531,"change":748,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1531},"2025-12-08",10.5,10.535,9.885,-2.4,2613700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-05",9.74,10.85,9.65,10.42,0.72,7.42,2421100,{"date":1554,"open":1555,"high":1534,"low":1556,"close":1557,"change":791,"percent_change":1428,"volume":1558,"transactions":9,"vwap":1557},"2025-12-04",9.5,9.28,9.7,2364300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":849,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-03",9.02,9.67,8.91,9.47,6.52,1581600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-02",9.16,9.303,8.84,8.89,-0.28,-3.05,1208800,{"date":1577,"open":1578,"high":1375,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-01",9.57,8.921,9.17,-0.55,-5.66,2288700,{"date":1585,"open":1586,"high":1283,"low":1587,"close":1586,"change":1359,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-28",9.72,9.465,1.67,733500,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":350,"percent_change":118,"volume":1595,"transactions":9,"vwap":1594},"2025-11-26",9.75,9.35,9.56,1223600,{"date":1597,"open":1546,"high":1598,"low":1599,"close":1600,"change":1002,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-25",9.815,9.34,9.53,-2.46,1680300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1283,"change":220,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1283},"2025-11-24",9.83,10.029,9.51,-0.61,1413700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1605,"change":615,"percent_change":1413,"volume":1615,"transactions":9,"vwap":1605},"2025-11-21",9.45,9.93,9.32,1342000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1548,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1548},"2025-11-20",10.37,10.63,9.61,-0.51,-5.02,1053300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":475,"percent_change":475,"volume":1630,"transactions":9,"vwap":1629},"2025-11-19",10.15,10.64,10,10.16,2074600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1629,"change":220,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1629},"2025-11-18",10.13,10.27,9.79,-0.59,915100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1055,"volume":1645,"transactions":9,"vwap":1643},"2025-11-17",9.78,10.33,9.625,10.22,0.35,1976000,{"date":1647,"open":1605,"high":1648,"low":1600,"close":1649,"change":231,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-14",10.18,9.87,-0.7,1310000,{"date":1653,"open":1628,"high":1654,"low":1655,"close":1656,"change":220,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-13",10.2,9.71,9.94,-0.6,1090200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1628,"change":271,"percent_change":633,"volume":1664,"transactions":9,"vwap":1628},"2025-11-12",10.02,10.62,9.92,1804700,{"date":1666,"open":1667,"high":1668,"low":1640,"close":1669,"change":1670,"percent_change":1399,"volume":1671,"transactions":9,"vwap":1669},"2025-11-11",9.955,10.23,10.04,0.085,1919300,{"date":1673,"open":1674,"high":26,"low":1562,"close":1667,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1667},"2025-11-10",10.95,-0.805,-7.48,2238200,{"date":1679,"open":1612,"high":1525,"low":1680,"close":1681,"change":1682,"percent_change":1131,"volume":1683,"transactions":9,"vwap":1681},"2025-11-07",9.21,10.76,1.16,2049600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1345,"percent_change":1454,"volume":1690,"transactions":9,"vwap":1689},"2025-11-06",9.15,9.785,9.09,9.6,1515800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1593,"change":1696,"percent_change":740,"volume":1697,"transactions":9,"vwap":1593},"2025-11-05",9,9.37,8.54,0.45,1648800,{"date":1699,"open":1700,"high":1693,"low":1701,"close":1702,"change":725,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-04",8.96,8.82,8.9,-2.2,1094700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":624,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-03",9.29,9.476,8.97,9.1,-2.36,1276900,{"date":1714,"open":1533,"high":1715,"low":1614,"close":1614,"change":1490,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1614},"2025-10-31",10.03,-5.09,1124300,{"date":1719,"open":1720,"high":1628,"low":1721,"close":1722,"change":1130,"percent_change":1009,"volume":1595,"transactions":9,"vwap":1722},"2025-10-30",9.44,9.42,9.82,{"date":1724,"open":1592,"high":1635,"low":1725,"close":1600,"change":401,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1600},"2025-10-29",9.26,0.42,989500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":401,"percent_change":1726,"volume":1734,"transactions":9,"vwap":1733},"2025-10-28",9.41,9.59,9.2,9.49,1088100,{"date":1736,"open":1732,"high":1737,"low":1693,"close":1612,"change":21,"percent_change":913,"volume":1738,"transactions":9,"vwap":1612},"2025-10-27",9.48,988200,{"date":1740,"open":1680,"high":1741,"low":1742,"close":1743,"change":719,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-24",9.4,9.05,9.19,1.88,868200,{"date":1747,"open":1635,"high":1748,"low":1749,"close":1561,"change":742,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1561},"2025-10-23",9.829,8.702,-8.24,2334700,{"date":1753,"open":1754,"high":1669,"low":1755,"close":1605,"change":1756,"percent_change":1674,"volume":1757,"transactions":9,"vwap":1605},"2025-10-22",9.11,8.95,0.97,3987300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":969,"percent_change":1056,"volume":1764,"transactions":9,"vwap":1763},"2025-10-21",8.98,9.08,8.61,8.86,2139700,{"date":1766,"open":1701,"high":1767,"low":1768,"close":1769,"change":209,"percent_change":1047,"volume":1770,"transactions":9,"vwap":1769},"2025-10-20",9.025,8.51,9.01,1482400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":390,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-17",8.78,8.967,8.535,8.69,-2.03,728000,{"date":1780,"open":1688,"high":1781,"low":1782,"close":1783,"change":1324,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-16",9.22,8.76,8.87,-1.44,1514300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1693,"change":849,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1693},"2025-10-15",8.5,9.04,8.467,6.89,1356900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1644,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-14",7.853,8.65,7.8,8.42,4.34,1211100,{"date":1802,"open":1798,"high":1798,"low":1803,"close":1804,"change":725,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-13",8.04,8.07,-2.42,1860200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-10",8.8,8.92,8.23,8.27,-0.56,-6.34,1443400,{"date":1817,"open":1776,"high":1707,"low":1818,"close":1819,"change":369,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-09",8.68,8.83,1.26,1015900,{"date":1823,"open":1809,"high":1561,"low":1796,"close":1824,"change":271,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-08",8.72,-0.46,1077600,{"date":1828,"open":1702,"high":1569,"low":1829,"close":1782,"change":68,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1782},"2025-10-07",8.717,-0.57,1013600,{"date":1833,"open":1754,"high":1593,"low":1834,"close":1835,"change":582,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-06",8.74,8.81,-3.19,1349200,{"date":1839,"open":1612,"high":1612,"low":1769,"close":1710,"change":251,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1710},"2025-10-03",-0.98,1301000,{"date":1843,"open":1844,"high":1845,"low":1688,"close":1743,"change":1002,"percent_change":1455,"volume":1846,"transactions":9,"vwap":1743},"2025-10-02",9.62,9.723,1719700,{"date":1848,"open":1849,"high":1600,"low":1580,"close":1849,"change":350,"percent_change":209,"volume":1850,"transactions":9,"vwap":1849},"2025-10-01",9.43,1997400,{"date":1852,"open":1593,"high":1721,"low":1709,"close":1741,"change":369,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1741},"2025-09-30",1.18,2444500,{"date":1856,"open":1720,"high":1555,"low":1754,"close":1707,"change":68,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1707},"2025-09-29",-0.54,1176600,{"date":1860,"open":1861,"high":1594,"low":1861,"close":1599,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1599},"2025-09-26",8.77,0.57,6.5,1955400,{"date":1866,"open":1782,"high":1819,"low":1867,"close":1861,"change":271,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1861},"2025-09-25",8.43,-0.45,1275700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1835,"change":1130,"percent_change":929,"volume":1875,"transactions":9,"vwap":1835},"2025-09-24",8.58,9.015,8.53,1628600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-23",8.11,8.7,8.02,8.52,0.38,4.67,1385000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1406,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-22",7.82,8.21,7.36,8.14,5.71,1083300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1490,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-19",8.45,8.815,7.67,7.7,-6.1,4756400,{"date":1902,"open":1898,"high":1811,"low":1903,"close":1904,"change":1121,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-18",7.26,8.2,6.36,2943400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":199,"percent_change":1324,"volume":1913,"transactions":9,"vwap":1912},"2025-09-17",7.84,7.89,7.58,7.71,997300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1277,"change":1345,"percent_change":901,"volume":1919,"transactions":9,"vwap":1277},"2025-09-16",7.47,7.85,7.33,1329800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1916,"change":624,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1916},"2025-09-15",7.68,7.78,7.23,-2.86,982700,{"date":1928,"open":1929,"high":1930,"low":1922,"close":1931,"change":1573,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-12",7.96,7.965,7.69,-3.51,612300,{"date":1935,"open":1878,"high":1936,"low":1937,"close":1938,"change":1324,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-11",8.15,7.93,7.97,-1.6,538300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":576,"percent_change":1345,"volume":1947,"transactions":9,"vwap":1946},"2025-09-10",8.08,8.335,8.05,8.1,664800,{"date":1949,"open":1910,"high":1950,"low":1951,"close":1943,"change":298,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1943},"2025-09-09",8.265,7.876,1.64,972400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":68,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-08",8.03,8.13,7.825,7.95,-0.62,687600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-05",7.43,8.055,7.34,8,0.62,8.4,1560700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":774,"percent_change":1422,"volume":1977,"transactions":9,"vwap":1976},"2025-09-04",7.25,7.45,7.145,7.38,655600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":309,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-03",7.17,7.35,7.14,7.24,0.98,861500,{"date":1987,"open":1988,"high":1989,"low":1102,"close":1980,"change":241,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1980},"2025-09-02",7.12,7.32,0.7,923800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1988,"change":342,"percent_change":46,"volume":1997,"transactions":9,"vwap":1988},"2025-08-29",7.29,7.37,6.92,1260200,{"date":1999,"open":1903,"high":1976,"low":1982,"close":2000,"change":576,"percent_change":261,"volume":2001,"transactions":9,"vwap":2000},"2025-08-28",7.22,813900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":475,"percent_change":475,"volume":2008,"transactions":9,"vwap":2007},"2025-08-27",7.21,7.458,7.16,7.2,1169800,{"date":2010,"open":2011,"high":1918,"low":2012,"close":2007,"change":766,"percent_change":775,"volume":2013,"transactions":9,"vwap":2007},"2025-08-26",7,6.99,824000,{"date":2015,"open":2011,"high":2016,"low":2017,"close":2011,"change":475,"percent_change":475,"volume":2018,"transactions":9,"vwap":2011},"2025-08-25",7.15,6.97,1043600,{"date":2020,"open":2021,"high":2016,"low":2022,"close":2011,"change":401,"percent_change":1862,"volume":2023,"transactions":9,"vwap":2011},"2025-08-22",7.01,6.891,1131000,{"date":2025,"open":2026,"high":2021,"low":2027,"close":2028,"change":1250,"percent_change":419,"volume":2029,"transactions":9,"vwap":2028},"2025-08-21",6.65,6.635,6.96,931600,{"date":2031,"open":1905,"high":2032,"low":2033,"close":2034,"change":601,"percent_change":1295,"volume":2035,"transactions":9,"vwap":2034},"2025-08-20",6.697,6.23,6.66,912600,{"date":2037,"open":1863,"high":2038,"low":2039,"close":2040,"change":484,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-19",6.573,6.262,6.47,-1.22,459400,{"date":2044,"open":1863,"high":2045,"low":2046,"close":2047,"change":241,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-18",6.64,6.43,6.55,0.77,483500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1863,"change":401,"percent_change":1968,"volume":2055,"transactions":9,"vwap":1863},"2025-08-15",6.51,6.515,6.29,512700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":199,"percent_change":969,"volume":2062,"transactions":9,"vwap":2061},"2025-08-14",6.4,6.555,6.26,6.46,446900,{"date":2064,"open":2065,"high":2066,"low":655,"close":2040,"change":2067,"percent_change":366,"volume":2068,"transactions":9,"vwap":2040},"2025-08-13",6.24,6.61,0.27,770100,{"date":2070,"open":2071,"high":2072,"low":2071,"close":655,"change":21,"percent_change":20,"volume":2073,"transactions":9,"vwap":655},"2025-08-12",5.95,6.3,575500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":22,"change":298,"percent_change":2079,"volume":2080,"transactions":9,"vwap":22},"2025-08-11",5.9,6.01,5.82,2.24,562700,{"date":2082,"open":2083,"high":2084,"low":802,"close":2085,"change":686,"percent_change":691,"volume":2086,"transactions":9,"vwap":2085},"2025-08-08",5.58,5.85,5.81,420600,{"date":2088,"open":1891,"high":2089,"low":2090,"close":2091,"change":1332,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-07",5.755,5.52,5.57,-2.11,410300,{"date":2095,"open":2084,"high":2084,"low":2096,"close":2097,"change":332,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-06",5.55,5.69,-2.9,586300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1360,"change":271,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1360},"2025-08-05",5.91,5.97,5.77,-0.68,732600,{"date":2108,"open":2102,"high":2109,"low":2110,"close":2076,"change":350,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2076},"2025-08-04",6.09,5.75,0.51,538400,{"date":2114,"open":2115,"high":2116,"low":1891,"close":2117,"change":484,"percent_change":164,"volume":2118,"transactions":9,"vwap":2117},"2025-08-01",5.8,6.015,5.87,909400,{"date":2120,"open":2071,"high":655,"low":2121,"close":2071,"change":220,"percent_change":639,"volume":2122,"transactions":9,"vwap":2071},"2025-07-31",5.921,516700,{"date":2124,"open":2125,"high":2072,"low":2126,"close":2077,"change":969,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2077},"2025-07-30",6.22,5.955,-2.44,485800,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":624,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-29",6.44,6.08,6.16,-3.45,552900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":525,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-28",6.34,6.645,6.32,6.38,1.27,712000,{"date":2145,"open":2146,"high":2141,"low":2085,"close":2072,"change":495,"percent_change":1918,"volume":2147,"transactions":9,"vwap":2072},"2025-07-25",5.89,1366800,{"date":2149,"open":2150,"high":2151,"low":2115,"close":2117,"change":199,"percent_change":332,"volume":2152,"transactions":9,"vwap":2117},"2025-07-24",5.88,6.21,4577900,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2150,"change":2111,"percent_change":1555,"volume":2157,"transactions":9,"vwap":2150},"2025-07-23",5.43,5.885,1564400,{"date":2159,"open":2160,"high":2161,"low":474,"close":2160,"change":199,"percent_change":147,"volume":2162,"transactions":9,"vwap":2160},"2025-07-22",5.37,5.445,462200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":199,"percent_change":147,"volume":2169,"transactions":9,"vwap":2168},"2025-07-21",5.4,5.6,5.33,5.38,511500,{"date":2171,"open":2091,"high":2172,"low":2160,"close":2173,"change":969,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-18",5.7,5.39,-2.71,664100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":802,"change":601,"percent_change":1055,"volume":2181,"transactions":9,"vwap":802},"2025-07-17",5.35,5.62,5.325,920200,{"date":2183,"open":464,"high":2165,"low":464,"close":2178,"change":686,"percent_change":483,"volume":2184,"transactions":9,"vwap":2178},"2025-07-16",708200,{"date":2186,"open":2187,"high":2168,"low":453,"close":661,"change":561,"percent_change":2188,"volume":2189,"transactions":9,"vwap":661},"2025-07-15",5.32,-3.95,720700,{"date":2191,"open":474,"high":2192,"low":2193,"close":2187,"change":191,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2187},"2025-07-14",5.44,5.152,1.14,892800,{"date":2197,"open":746,"high":2198,"low":2199,"close":779,"change":765,"percent_change":601,"volume":2200,"transactions":9,"vwap":779},"2025-07-11",5.29,5.121,358500,{"date":2202,"open":779,"high":2173,"low":2203,"close":590,"change":174,"percent_change":1830,"volume":2204,"transactions":9,"vwap":590},"2025-07-10",5.05,748300,{"date":2206,"open":466,"high":2160,"low":623,"close":2207,"change":118,"percent_change":2065,"volume":2208,"transactions":9,"vwap":2207},"2025-07-09",5.28,1142400,{"date":2210,"open":463,"high":466,"low":697,"close":592,"change":199,"percent_change":725,"volume":2211,"transactions":9,"vwap":592},"2025-07-08",1289900,{"date":2213,"open":724,"high":740,"low":702,"close":456,"change":1359,"percent_change":299,"volume":2214,"transactions":9,"vwap":456},"2025-07-07",2048700,{"date":2216,"open":614,"high":600,"low":2217,"close":709,"change":271,"percent_change":1061,"volume":2218,"transactions":9,"vwap":709},"2025-07-03",4.604,613000,{"date":2220,"open":2221,"high":734,"low":2222,"close":735,"change":1406,"percent_change":2223,"volume":2224,"transactions":9,"vwap":735},"2025-07-02",4.42,4.389,9.95,1072100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2221,"change":271,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2221},"2025-07-01",4.46,4.48,4.145,-0.9,1243000,{"date":2233,"open":389,"high":428,"low":2234,"close":2227,"change":369,"percent_change":1073,"volume":2235,"transactions":9,"vwap":2227},"2025-06-30",4.275,2230500,{"date":2237,"open":691,"high":421,"low":2238,"close":366,"change":401,"percent_change":2239,"volume":2240,"transactions":9,"vwap":366},"2025-06-27",4.12,0.93,10257500,{"date":2242,"open":399,"high":399,"low":188,"close":691,"change":412,"percent_change":1825,"volume":2243,"transactions":9,"vwap":691},"2025-06-26",803700,{"date":2245,"open":855,"high":2221,"low":368,"close":17,"change":704,"percent_change":2246,"volume":2247,"transactions":9,"vwap":17},"2025-06-25",2.12,795100,{"date":2249,"open":227,"high":691,"low":367,"close":844,"change":1010,"percent_change":2250,"volume":2251,"transactions":9,"vwap":844},"2025-06-24",5.21,799800,{"date":2253,"open":250,"high":368,"low":288,"close":278,"change":484,"percent_change":2254,"volume":2255,"transactions":9,"vwap":278},"2025-06-23",-1.95,654900,{"date":2257,"open":230,"high":341,"low":219,"close":340,"change":401,"percent_change":1984,"volume":2258,"transactions":9,"vwap":340},"2025-06-20",2237000,{"date":2260,"open":340,"high":2261,"low":278,"close":230,"change":220,"percent_change":2262,"volume":2263,"transactions":9,"vwap":230},"2025-06-18",4.339,-1.45,472400,{"date":2265,"open":19,"high":1799,"low":340,"close":216,"change":624,"percent_change":2266,"volume":2267,"transactions":9,"vwap":216},"2025-06-17",-5.06,565300,{"date":2269,"open":359,"high":20,"low":2270,"close":366,"change":1198,"percent_change":2271,"volume":2272,"transactions":9,"vwap":366},"2025-06-16",4.101,3.57,421400,{"date":2274,"open":17,"high":2275,"low":217,"close":217,"change":725,"percent_change":2276,"volume":2277,"transactions":9,"vwap":217},"2025-06-13",4.39,-4.55,345000,{"date":2279,"open":2280,"high":2227,"low":238,"close":389,"change":241,"percent_change":2281,"volume":2282,"transactions":9,"vwap":389},"2025-06-12",4.3,1.15,490600,{"date":2284,"open":421,"high":189,"low":2285,"close":366,"change":271,"percent_change":2286,"volume":2287,"transactions":9,"vwap":366},"2025-06-11",4.315,-0.91,1083200,{"date":2289,"open":19,"high":2290,"low":2280,"close":2275,"change":525,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2275},"2025-06-10",4.515,1.86,864400,{"date":2294,"open":421,"high":419,"low":855,"close":691,"change":1332,"percent_change":2174,"volume":2295,"transactions":9,"vwap":691},"2025-06-09",644500,{"date":2297,"open":2275,"high":795,"low":20,"close":421,"change":169,"percent_change":2298,"volume":2299,"transactions":9,"vwap":421},"2025-06-06",2.78,886500,{"date":2301,"open":349,"high":2302,"low":341,"close":691,"change":191,"percent_change":2303,"volume":2304,"transactions":9,"vwap":691},"2025-06-05",4.352,1.41,549800,{"date":2306,"open":679,"high":419,"low":2307,"close":349,"change":332,"percent_change":1325,"volume":2308,"transactions":9,"vwap":349},"2025-06-04",4.215,650600,{"date":2310,"open":349,"high":411,"low":2311,"close":2221,"change":2312,"percent_change":398,"volume":2313,"transactions":9,"vwap":2221},"2025-06-03",4.16,0.195,860100,{"date":2315,"open":341,"high":2316,"low":206,"close":2317,"change":2318,"percent_change":1156,"volume":2319,"transactions":9,"vwap":2317},"2025-06-02",4.36,4.225,0.105,1338700,{"date":2321,"open":341,"high":2322,"low":308,"close":2238,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2238},"2025-05-30",4.169,-0.035,-0.84,767300,{"date":2327,"open":358,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":746,"volume":2332,"transactions":9,"vwap":2330},"2025-05-29",4.21,3.92,4.155,0.205,898800,{"date":2334,"open":616,"high":2335,"low":2336,"close":297,"change":169,"percent_change":944,"volume":2337,"transactions":9,"vwap":297},"2025-05-28",4.065,3.8,805800,{"date":2339,"open":306,"high":2335,"low":2340,"close":616,"change":220,"percent_change":2341,"volume":2342,"transactions":9,"vwap":616},"2025-05-27",3.764,-1.54,1170000,{"date":2344,"open":2345,"high":289,"low":824,"close":2346,"change":199,"percent_change":780,"volume":2347,"transactions":9,"vwap":2346},"2025-05-23",3.82,3.89,432000,{"date":2349,"open":268,"high":2238,"low":957,"close":270,"change":317,"percent_change":1245,"volume":2350,"transactions":9,"vwap":270},"2025-05-22",833400,{"date":2352,"open":957,"high":2353,"low":305,"close":219,"change":191,"percent_change":439,"volume":2354,"transactions":9,"vwap":219},"2025-05-21",4.325,2237300,{"date":2356,"open":2336,"high":296,"low":316,"close":297,"change":1198,"percent_change":297,"volume":2357,"transactions":9,"vwap":297},"2025-05-20",706300,{"date":2359,"open":1229,"high":305,"low":1229,"close":2336,"change":791,"percent_change":2131,"volume":2360,"transactions":9,"vwap":2336},"2025-05-19",866500,{"date":2362,"open":864,"high":89,"low":980,"close":2271,"change":765,"percent_change":261,"volume":2363,"transactions":9,"vwap":2271},"2025-05-16",1113600,{"date":2365,"open":1329,"high":2271,"low":299,"close":1046,"change":309,"percent_change":1411,"volume":2366,"transactions":9,"vwap":1046},"2025-05-15",714700,{"date":2368,"open":1322,"high":1047,"low":2369,"close":1322,"change":390,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1322},"2025-05-14",3.402,-4.9,792900,{"date":2373,"open":307,"high":817,"low":2271,"close":1065,"change":220,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1065},"2025-05-13",-1.61,853700,{"date":2377,"open":1053,"high":616,"low":864,"close":307,"change":350,"percent_change":730,"volume":2378,"transactions":9,"vwap":307},"2025-05-12",432800,{"date":2380,"open":854,"high":2381,"low":1234,"close":2382,"change":412,"percent_change":1857,"volume":2383,"transactions":9,"vwap":2382},"2025-05-09",3.887,3.7,520600,{"date":2385,"open":864,"high":2386,"low":1066,"close":854,"change":369,"percent_change":1000,"volume":2387,"transactions":9,"vwap":854},"2025-05-08",3.865,586900,{"date":2389,"open":1053,"high":305,"low":1229,"close":864,"change":969,"percent_change":2390,"volume":2391,"transactions":9,"vwap":864},"2025-05-07",-3.99,1164800,{"date":2393,"open":229,"high":230,"low":2394,"close":89,"change":446,"percent_change":2395,"volume":2396,"transactions":9,"vwap":89},"2025-05-06",3.74,-8.74,1208200,{"date":2398,"open":2311,"high":217,"low":367,"close":2238,"change":169,"percent_change":962,"volume":2399,"transactions":9,"vwap":2238},"2025-05-05",1166100,{"date":2401,"open":268,"high":229,"low":2402,"close":289,"change":401,"percent_change":2403,"volume":2404,"transactions":9,"vwap":289},"2025-05-02",3.862,1.01,714300,{"date":2406,"open":89,"high":206,"low":864,"close":296,"change":766,"percent_change":2187,"volume":2407,"transactions":9,"vwap":296},"2025-05-01",888600,{"date":2409,"open":824,"high":908,"low":2410,"close":89,"change":342,"percent_change":2411,"volume":2412,"transactions":9,"vwap":89},"2025-04-30",3.692,-2.59,457900,{"date":2414,"open":2394,"high":908,"low":856,"close":812,"change":53,"percent_change":2415,"volume":2416,"transactions":9,"vwap":812},"2025-04-29",2.66,808300,{"date":183,"open":305,"high":2329,"low":1067,"close":89,"change":484,"percent_change":2418,"volume":2419,"transactions":9,"vwap":89},-2.08,843500]