[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKBA":3,"homepage-market-summary":30,"stock-historical-AKBA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AKBA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Akebia Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Akebia Therapeutics Inc is a fully integrated biopharmaceutical company. The Company's operating segment is the business of developing and commercializing novel therapeutics. The current portfolio of the company includes Auryxia (ferric citrate), a medicine approved and marketed in the United States for the control of serum phosphorus levels in adult patients with dialysis-dependent chronic kidney disease and the treatment of iron deficiency anemia, in adult patients with non-dialysis-dependent chronic kidney disease, Vafseo (vadadustat), an oral hypoxia-inducible factor prolyl hydroxylase, inhibitor approved in Japan for the treatment of anemia due to chronic kidney disease, and HIF-PH inhibitors in preclinical development.","194","Cambridge, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.871,0.9149,0.9199,0.868,0.92,-0.049,-5.33,4495740.660535,10659,0.8863,31,0.241,2333542.509719697,2,3153,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"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":15,"start_date":182,"end_date":5},4.079,0.814,4445648,1622661633.146204,-57.92,"2025-04-21",[184,185,195,206,216,227,237,247,257,268,279,290,300,311,321,332,340,350,359,370,379,389,399,409,420,431,441,450,461,472,482,493,503,511,520,531,541,551,561,569,578,588,596,603,610,619,627,634,642,649,659,665,673,681,687,693,699,703,706,712,718,722,726,732,736,744,751,755,762,767,774,777,782,787,794,802,811,820,828,835,842,849,857,861,865,872,876,881,887,891,895,898,902,908,914,920,925,931,934,938,942,946,952,959,965,969,973,976,980,985,989,992,995,999,1004,1009,1015,1019,1026,1030,1034,1038,1041,1045,1049,1053,1058,1061,1066,1070,1074,1077,1083,1086,1090,1093,1096,1101,1105,1110,1114,1118,1121,1126,1131,1136,1140,1144,1147,1151,1156,1161,1165,1168,1172,1175,1178,1183,1187,1192,1198,1202,1206,1210,1214,1218,1222,1226,1231,1234,1237,1241,1246,1250,1255,1259,1263,1267,1271,1275,1278,1281,1286,1290,1294,1299,1303,1308,1313,1318,1326,1332,1338,1343,1348,1352,1356,1362,1366,1370,1374,1377,1381,1385,1390,1394,1398,1401,1405,1409,1413,1417,1420,1425,1429,1433,1437,1440,1447,1454,1459,1465,1471,1477,1482,1487,1493,1500,1507,1513,1518,1522,1529,1536,1543,1548,1553,1561,1567,1574,1580,1586,1593,1599,1606,1611,1615,1622,1627,1632,1639,1646,1652,1656,1660,1665,1670,1675,1678,1682,1686,1691,1694,1698,1701,1705,1710,1715,1721,1727,1731,1737,1742,1746,1749,1754,1758,1762,1769,1773,1776,1780,1784,1790,1798,1803,1809,1815,1821,1825,1831,1838,1844,1848,1854,1860,1868,1875,1881,1888,1894,1900,1906,1912,1918,1922,1927,1931,1936,1939,1943,1948,1954,1958,1961,1965,1972,1976,1980,1985,1989,1995,1998,2003,2006,2011,2016,2020,2023,2027,2032,2037,2041,2045,2050,2054,2059,2063,2069,2074,2079,2082,2085,2090,2093,2099,2104,2109,2115,2120,2126,2132,2137,2142,2149,2155,2161,2166,2170,2174,2177,2181,2187,2192,2197],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",0.8939,0.9311,0.866,0.0339,3.83,10827762.724087,17837,0.9119,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",0.8996,0.9,0.87,0.8861,-0.007,-0.78,3454321.388054,8763,0.8862,{"date":207,"open":24,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",0.8999,0.875,0.8931,-0.0031,-0.35,3399259.623612,7509,0.8829,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",0.9211,0.9269,0.8929,0.8962,-0.0228,-2.48,4377833.008259,14996,0.9052,{"date":228,"open":19,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.9482,0.9104,0.919,-0.0136,-1.46,3730025.533724,9798,0.932,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",0.987,0.93,0.9326,-0.0474,-4.84,5390953.6619,12727,0.9397,{"date":248,"open":249,"high":174,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.95,0.9395,0.98,0.0415,4.42,5111315.9556,11114,0.9776,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",0.927,0.946,0.9178,0.9385,0.0228,2.49,11093411.138049,18482,0.9312,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.89,0.9266,0.88,0.9157,0.0202,2.26,7372561.47676,11312,0.9076,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.9256,0.9401,0.8702,0.8955,-0.0223,-2.43,8717316.259426,19790,0.8888,{"date":291,"open":292,"high":293,"low":294,"close":261,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.9082,0.9362,0.8952,0.0148,1.64,7503792.380444,15500,0.9123,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.9617,0.977,0.9026,0.903,-0.0599,-6.22,5736170.556792,11663,0.9278,{"date":312,"open":313,"high":314,"low":304,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",0.952,1.02,0.9629,0.0112,1.18,8823740.060549,20484,0.9711,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.97,0.9828,0.9512,0.9517,0.0052,0.55,6141452.820085,14242,0.9645,{"date":333,"open":249,"high":334,"low":267,"close":335,"change":336,"percent_change":202,"volume":337,"transactions":338,"vwap":339},"2026-09-10",0.9677,0.9465,-0.0074,4921838.903868,11674,0.9493,{"date":341,"open":342,"high":343,"low":249,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",1.03,1.049,0.9539,-0.0761,-7.39,4879944.130973,16125,0.9773,{"date":351,"open":352,"high":342,"low":353,"close":342,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",0.9616,0.9528,0.0553,5.67,3064909.99857,9543,0.9931,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.988,0.9961,0.9471,0.9747,-0.0086,-0.87,8347916.912127,22764,0.9751,{"date":371,"open":372,"high":174,"low":373,"close":374,"change":375,"percent_change":46,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.9999,0.961525,0.9833,0.003,7456779.230813,16783,0.9789,{"date":380,"open":249,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",1.01,0.9474,0.9803,0.0356,3.77,12843035.878917,21537,0.9808,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.9099,0.9472,0.9447,0.0259,2.82,12453269.474126,20469,0.9262,{"date":400,"open":272,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0.9349,0.855,0.9188,0.0402,4.58,15180053.385127,21672,0.9114,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.935,0.94,0.865,0.8786,-0.0612,-6.51,10188404.194338,22005,0.8883,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.91,0.96,0.9056,0.9398,0.0333,3.67,13288268.251125,21563,0.9456,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.957,0.8762,0.9065,-0.0519,-5.42,14030629.440389,24787,0.8992,{"date":442,"open":198,"high":443,"low":198,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",0.963,0.9584,0.0578,6.42,11342585.044456,19532,0.9439,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.9078,0.9106,0.87225,0.9006,-0.006,-0.66,8125287.601123,16291,0.8893,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",0.9249,0.955,0.90545,0.9066,-0.0128,-1.39,6450124.223299,12289,0.9272,{"date":473,"open":272,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.9298,0.8722,0.9194,0.034,3.84,13653286.247218,19473,0.9053,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.8518,0.8977,0.85,0.8854,0.0336,3.94,9748075.676971,15689,0.878,{"date":494,"open":495,"high":496,"low":497,"close":484,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.8569,0.8626,0.8382,-0.0082,-0.95,1944211.364737,5184,0.8498,{"date":504,"open":199,"high":272,"low":178,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",0.86,-0.0244,-2.76,4228161.82731,9188,0.8366,{"date":512,"open":199,"high":513,"low":514,"close":515,"change":295,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",0.8882,0.8581,0.8844,1.7,2078539.245154,5586,0.8715,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",0.9046,0.949,0.8641,0.8696,-0.0236,-2.64,4080429.17399,9069,0.8911,{"date":532,"open":533,"high":422,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",0.8724,0.867,0.8932,0.0267,3.08,4500464.233493,11495,0.8879,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",0.84,0.8849,0.8665,0.0225,2.67,3775158.236474,7911,0.8704,{"date":552,"open":198,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.909,0.8367,0.844,-0.0659,-7.24,8413641.89194,13458,0.8559,{"date":562,"open":563,"high":564,"low":205,"close":391,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":305},"2026-08-07",0.961,0.962,-0.0445,-4.66,10913671.334966,17913,{"date":570,"open":571,"high":381,"low":486,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.9021,0.9544,-0.3356,-26.02,17654654.413406,31258,0.9358,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":116,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",1.32,1.355,1.28,1.29,-2.27,2990903.026056,12512,1.3135,{"date":589,"open":590,"high":591,"low":590,"close":580,"change":592,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",1.31,1.35,0,2695386.27049,16375,1.3269,{"date":597,"open":590,"high":598,"low":599,"close":580,"change":592,"percent_change":592,"volume":600,"transactions":601,"vwap":602},"2026-08-03",1.34,1.295,2094447.221785,11450,1.3185,{"date":604,"open":598,"high":605,"low":599,"close":580,"change":116,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",1.3491,-2.22,2055984.387128,12487,1.3138,{"date":611,"open":612,"high":613,"low":612,"close":591,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",1.24,1.36,0.09,7.14,3106223.092348,9822,1.3132,{"date":620,"open":621,"high":582,"low":612,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",1.26,-0.01,-0.79,1953992.736328,9358,1.2571,{"date":628,"open":582,"high":583,"low":629,"close":630,"change":622,"percent_change":202,"volume":631,"transactions":632,"vwap":633},"2026-07-28",1.22,1.27,1667069.874895,7923,1.249,{"date":635,"open":612,"high":636,"low":612,"close":582,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",1.3,0.06,4.92,1857147.03166,9946,1.2775,{"date":643,"open":629,"high":644,"low":645,"close":629,"change":592,"percent_change":592,"volume":646,"transactions":647,"vwap":648},"2026-07-24",1.235,1.2,1493882.401264,7274,1.2157,{"date":650,"open":651,"high":652,"low":653,"close":629,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",1.23,1.25,1.19,-0.04,-3.17,1626288.216224,11518,1.2112,{"date":660,"open":590,"high":590,"low":652,"close":621,"change":654,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",-3.08,2159861.448526,10481,1.2756,{"date":666,"open":630,"high":667,"low":630,"close":636,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",1.33,0.02,1.56,1775666.531791,9140,1.3024,{"date":674,"open":667,"high":675,"low":621,"close":582,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",1.38,-0.06,-4.48,2940760.344923,17354,1.3005,{"date":682,"open":683,"high":684,"low":598,"close":598,"change":676,"percent_change":685,"volume":686,"transactions":9,"vwap":598},"2026-07-17",1.37,1.405,-4.29,2522000,{"date":688,"open":683,"high":689,"low":598,"close":690,"change":668,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-16",1.41,1.4,1.45,3057200,{"date":694,"open":695,"high":690,"low":613,"close":675,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":675},"2026-07-15",1.39,-0.02,-1.43,1713000,{"date":700,"open":695,"high":701,"low":675,"close":690,"change":668,"percent_change":691,"volume":702,"transactions":9,"vwap":690},"2026-07-14",1.42,2882500,{"date":704,"open":683,"high":695,"low":598,"close":675,"change":696,"percent_change":697,"volume":705,"transactions":9,"vwap":675},"2026-07-13",3385800,{"date":707,"open":708,"high":709,"low":613,"close":690,"change":116,"percent_change":710,"volume":711,"transactions":9,"vwap":690},"2026-07-10",1.43,1.439,-2.1,4152400,{"date":713,"open":689,"high":714,"low":581,"close":708,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":708},"2026-07-09",1.46,0.01,0.7,4538600,{"date":719,"open":598,"high":701,"low":667,"close":701,"change":637,"percent_change":720,"volume":721,"transactions":9,"vwap":701},"2026-07-08",4.41,6593800,{"date":723,"open":636,"high":695,"low":583,"close":613,"change":637,"percent_change":724,"volume":725,"transactions":9,"vwap":613},"2026-07-07",4.62,5861400,{"date":727,"open":728,"high":667,"low":729,"close":636,"change":637,"percent_change":730,"volume":731,"transactions":9,"vwap":636},"2026-07-06",1.245,1.234,4.84,6339400,{"date":733,"open":629,"high":612,"low":734,"close":612,"change":166,"percent_change":79,"volume":735,"transactions":9,"vwap":612},"2026-07-02",1.16,4196600,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",1.15,1.255,1.21,0.07,6.14,6050500,{"date":745,"open":746,"high":583,"low":747,"close":748,"change":166,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",1.285,1.11,1.14,2.7,6941800,{"date":752,"open":748,"high":734,"low":80,"close":747,"change":116,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-06-29",-2.63,3574800,{"date":756,"open":757,"high":748,"low":758,"close":748,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":748},"2026-06-26",1.04,1.034,0.1,9.62,11583400,{"date":763,"open":757,"high":764,"low":342,"close":757,"change":696,"percent_change":765,"volume":766,"transactions":9,"vwap":757},"2026-06-25",1.08,-1.89,3211400,{"date":768,"open":769,"high":770,"low":101,"close":771,"change":654,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-24",1.1,1.125,1.06,-3.64,3980700,{"date":775,"open":80,"high":748,"low":80,"close":769,"change":715,"percent_change":19,"volume":776,"transactions":9,"vwap":769},"2026-06-23",2438000,{"date":778,"open":764,"high":748,"low":779,"close":80,"change":668,"percent_change":780,"volume":781,"transactions":9,"vwap":80},"2026-06-22",1.07,1.87,5081400,{"date":783,"open":101,"high":764,"low":784,"close":779,"change":72,"percent_change":785,"volume":786,"transactions":9,"vwap":779},"2026-06-18",0.99599999,4.9,22933800,{"date":788,"open":789,"high":101,"low":790,"close":314,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":314},"2026-06-17",0.98900002,0.98000002,0.036,3.66,3953600,{"date":795,"open":796,"high":314,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",0.92299998,0.92000002,0.98400003,0.045,4.79,8095700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",0.93199998,0.94199997,0.89999998,0.93900001,0.014,1.51,5536000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",0.88999999,0.95899999,0.884,0.92500001,0.026,2.89,5248700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":817,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-11",0.86000001,0.926,0.83999997,0.89899999,2.98,16696100,{"date":829,"open":797,"high":814,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",0.82300001,0.87300003,-0.047,-5.11,7210100,{"date":836,"open":837,"high":838,"low":305,"close":797,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":797},"2026-06-09",0.94800001,0.95999998,-0.016,-1.71,2077700,{"date":843,"open":844,"high":845,"low":806,"close":846,"change":847,"percent_change":106,"volume":848,"transactions":9,"vwap":846},"2026-06-08",0.95200002,0.97000003,0.93599999,0.001,2488800,{"date":850,"open":851,"high":852,"low":853,"close":411,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":411},"2026-06-05",0.96399999,0.98699999,0.92900002,-0.035,-3.61,1848100,{"date":858,"open":859,"high":174,"low":838,"close":845,"change":592,"percent_change":592,"volume":860,"transactions":9,"vwap":845},"2026-06-04",0.96799999,2392900,{"date":862,"open":846,"high":845,"low":797,"close":845,"change":477,"percent_change":863,"volume":864,"transactions":9,"vwap":845},"2026-06-03",3.63,4549200,{"date":866,"open":381,"high":867,"low":868,"close":846,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":846},"2026-06-02",1.019,0.91000003,-0.084,-8.24,7220200,{"date":873,"open":342,"high":874,"low":174,"close":314,"change":592,"percent_change":592,"volume":875,"transactions":9,"vwap":314},"2026-06-01",1.045,2756700,{"date":877,"open":757,"high":878,"low":314,"close":314,"change":116,"percent_change":879,"volume":880,"transactions":9,"vwap":314},"2026-05-29",1.055,-2.86,2702600,{"date":882,"open":757,"high":883,"low":884,"close":101,"change":668,"percent_change":885,"volume":886,"transactions":9,"vwap":101},"2026-05-28",1.069,1.012,1.94,2954600,{"date":888,"open":101,"high":764,"low":342,"close":342,"change":622,"percent_change":889,"volume":890,"transactions":9,"vwap":342},"2026-05-27",-0.96,2732600,{"date":892,"open":314,"high":764,"low":867,"close":757,"change":668,"percent_change":893,"volume":894,"transactions":9,"vwap":757},"2026-05-26",1.96,2980900,{"date":896,"open":381,"high":101,"low":174,"close":314,"change":592,"percent_change":592,"volume":897,"transactions":9,"vwap":314},"2026-05-22",2321300,{"date":899,"open":174,"high":779,"low":900,"close":314,"change":715,"percent_change":131,"volume":901,"transactions":9,"vwap":314},"2026-05-21",0.99000001,5545300,{"date":903,"open":806,"high":314,"low":904,"close":381,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":381},"2026-05-20",0.89499998,0.115,12.85,18782800,{"date":909,"open":910,"high":381,"low":209,"close":904,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":904},"2026-05-19",0.97600001,-0.115,-11.39,15501800,{"date":915,"open":771,"high":916,"low":174,"close":381,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":381},"2026-05-18",1.089,-0.05,-4.72,6631600,{"date":921,"open":748,"high":748,"low":771,"close":771,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":771},"2026-05-15",-0.07,-6.19,4820200,{"date":926,"open":927,"high":653,"low":928,"close":928,"change":917,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-14",1.17,1.13,-4.24,4085900,{"date":932,"open":927,"high":645,"low":734,"close":317,"change":592,"percent_change":592,"volume":933,"transactions":9,"vwap":317},"2026-05-13",4081200,{"date":935,"open":927,"high":651,"low":927,"close":317,"change":166,"percent_change":936,"volume":937,"transactions":9,"vwap":317},"2026-05-12",2.61,4573600,{"date":939,"open":738,"high":651,"low":748,"close":738,"change":622,"percent_change":940,"volume":941,"transactions":9,"vwap":738},"2026-05-11",-0.86,5541700,{"date":943,"open":927,"high":645,"low":770,"close":734,"change":696,"percent_change":944,"volume":945,"transactions":9,"vwap":734},"2026-05-08",-1.69,4398000,{"date":947,"open":748,"high":948,"low":928,"close":317,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":317},"2026-05-07",1.225,-0.3,-20.27,11754300,{"date":953,"open":954,"high":955,"low":714,"close":956,"change":166,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-06",1.47,1.53,1.48,2.07,3994000,{"date":960,"open":961,"high":962,"low":708,"close":691,"change":917,"percent_change":963,"volume":964,"transactions":9,"vwap":691},"2026-05-05",1.52,1.54,-3.33,2375100,{"date":966,"open":689,"high":955,"low":689,"close":967,"change":759,"percent_change":615,"volume":968,"transactions":9,"vwap":967},"2026-05-04",1.5,3274400,{"date":970,"open":690,"high":971,"low":675,"close":690,"change":668,"percent_change":691,"volume":972,"transactions":9,"vwap":690},"2026-05-01",1.435,2575400,{"date":974,"open":695,"high":684,"low":613,"close":675,"change":668,"percent_change":954,"volume":975,"transactions":9,"vwap":675},"2026-04-30",1291800,{"date":977,"open":689,"high":689,"low":591,"close":613,"change":676,"percent_change":978,"volume":979,"transactions":9,"vwap":613},"2026-04-29",-4.23,2178300,{"date":981,"open":982,"high":983,"low":689,"close":701,"change":592,"percent_change":592,"volume":984,"transactions":9,"vwap":701},"2026-04-28",1.44,1.459,1536600,{"date":986,"open":708,"high":987,"low":701,"close":701,"change":622,"percent_change":94,"volume":988,"transactions":9,"vwap":701},"2026-04-27",1.509,2701200,{"date":990,"open":701,"high":691,"low":689,"close":708,"change":592,"percent_change":592,"volume":991,"transactions":9,"vwap":708},"2026-04-24",2379700,{"date":993,"open":708,"high":982,"low":695,"close":708,"change":715,"percent_change":716,"volume":994,"transactions":9,"vwap":708},"2026-04-23",2168200,{"date":996,"open":701,"high":691,"low":690,"close":701,"change":715,"percent_change":997,"volume":998,"transactions":9,"vwap":701},"2026-04-22",0.71,1492300,{"date":1000,"open":691,"high":1001,"low":690,"close":689,"change":696,"percent_change":1002,"volume":1003,"transactions":9,"vwap":689},"2026-04-21",1.455,-1.4,1842500,{"date":1005,"open":689,"high":691,"low":690,"close":708,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":708},"2026-04-20",0.025,1.78,1971600,{"date":1010,"open":675,"high":691,"low":1011,"close":684,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":684},"2026-04-17",1.325,0.055,4.07,4082400,{"date":1016,"open":962,"high":669,"low":591,"close":591,"change":95,"percent_change":1017,"volume":1018,"transactions":9,"vwap":591},"2026-04-16",-12.9,5257200,{"date":1020,"open":1021,"high":1022,"low":955,"close":1023,"change":622,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-15",1.57,1.595,1.55,-0.64,2092800,{"date":1027,"open":956,"high":669,"low":954,"close":669,"change":614,"percent_change":1028,"volume":1029,"transactions":9,"vwap":669},"2026-04-14",6.12,2259200,{"date":1031,"open":690,"high":954,"low":695,"close":954,"change":741,"percent_change":1032,"volume":1033,"transactions":9,"vwap":954},"2026-04-13",5,1738800,{"date":1035,"open":689,"high":714,"low":675,"close":690,"change":622,"percent_change":1036,"volume":1037,"transactions":9,"vwap":690},"2026-04-10",-0.71,2051400,{"date":1039,"open":701,"high":691,"low":689,"close":689,"change":696,"percent_change":1002,"volume":1040,"transactions":9,"vwap":689},"2026-04-09",1280500,{"date":1042,"open":689,"high":954,"low":690,"close":708,"change":72,"percent_change":1043,"volume":1044,"transactions":9,"vwap":708},"2026-04-08",3.62,2523600,{"date":1046,"open":580,"high":695,"low":636,"close":675,"change":637,"percent_change":1047,"volume":1048,"transactions":9,"vwap":675},"2026-04-07",4.55,2363700,{"date":1050,"open":683,"high":690,"low":580,"close":580,"change":676,"percent_change":1051,"volume":1052,"transactions":9,"vwap":580},"2026-04-06",-4.35,2362200,{"date":1054,"open":695,"high":1055,"low":581,"close":675,"change":116,"percent_change":1056,"volume":1057,"transactions":9,"vwap":675},"2026-04-02",1.399,-2.13,1879400,{"date":1059,"open":690,"high":714,"low":690,"close":689,"change":668,"percent_change":982,"volume":1060,"transactions":9,"vwap":689},"2026-04-01",1853900,{"date":1062,"open":598,"high":690,"low":1063,"close":695,"change":741,"percent_change":1064,"volume":1065,"transactions":9,"vwap":695},"2026-03-31",1.338,5.3,1897800,{"date":1067,"open":598,"high":581,"low":636,"close":580,"change":696,"percent_change":1068,"volume":1069,"transactions":9,"vwap":580},"2026-03-30",-1.49,2639500,{"date":1071,"open":683,"high":675,"low":580,"close":598,"change":917,"percent_change":1072,"volume":1073,"transactions":9,"vwap":598},"2026-03-27",-3.6,2635200,{"date":1075,"open":695,"high":982,"low":613,"close":695,"change":592,"percent_change":592,"volume":1076,"transactions":9,"vwap":695},"2026-03-26",1818600,{"date":1078,"open":690,"high":1079,"low":1080,"close":695,"change":166,"percent_change":1081,"volume":1082,"transactions":9,"vwap":695},"2026-03-25",1.415,1.362,2.21,1885200,{"date":1084,"open":683,"high":690,"low":667,"close":613,"change":654,"percent_change":879,"volume":1085,"transactions":9,"vwap":613},"2026-03-24",2408300,{"date":1087,"open":708,"high":691,"low":695,"close":690,"change":696,"percent_change":1088,"volume":1089,"transactions":9,"vwap":690},"2026-03-23",-1.41,1946500,{"date":1091,"open":701,"high":1001,"low":695,"close":701,"change":592,"percent_change":592,"volume":1092,"transactions":9,"vwap":701},"2026-03-20",7623400,{"date":1094,"open":689,"high":982,"low":695,"close":701,"change":696,"percent_change":468,"volume":1095,"transactions":9,"vwap":701},"2026-03-19",1977400,{"date":1097,"open":956,"high":1098,"low":689,"close":982,"change":917,"percent_change":1099,"volume":1100,"transactions":9,"vwap":982},"2026-03-18",1.515,-3.36,2905300,{"date":1102,"open":961,"high":669,"low":956,"close":1103,"change":696,"percent_change":111,"volume":1104,"transactions":9,"vwap":1103},"2026-03-17",1.49,3166300,{"date":1106,"open":956,"high":1107,"low":714,"close":809,"change":72,"percent_change":1108,"volume":1109,"transactions":9,"vwap":809},"2026-03-16",1.535,3.42,2979200,{"date":1111,"open":689,"high":961,"low":690,"close":714,"change":637,"percent_change":1112,"volume":1113,"transactions":9,"vwap":714},"2026-03-13",4.29,3751000,{"date":1115,"open":690,"high":701,"low":1116,"close":690,"change":592,"percent_change":592,"volume":1117,"transactions":9,"vwap":690},"2026-03-12",1.341,3303000,{"date":1119,"open":675,"high":690,"low":667,"close":690,"change":668,"percent_change":691,"volume":1120,"transactions":9,"vwap":690},"2026-03-11",2165000,{"date":1122,"open":613,"high":1123,"low":667,"close":675,"change":166,"percent_change":1124,"volume":1125,"transactions":9,"vwap":675},"2026-03-10",1.385,2.22,2520200,{"date":1127,"open":621,"high":683,"low":739,"close":591,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":591},"2026-03-09",0.08,6.3,2428400,{"date":1132,"open":651,"high":582,"low":1133,"close":630,"change":1128,"percent_change":1134,"volume":1135,"transactions":9,"vwap":630},"2026-03-06",1.205,6.72,2462200,{"date":1137,"open":651,"high":612,"low":317,"close":653,"change":676,"percent_change":1138,"volume":1139,"transactions":9,"vwap":653},"2026-03-05",-4.8,2889400,{"date":1141,"open":651,"high":582,"low":629,"close":652,"change":166,"percent_change":1142,"volume":1143,"transactions":9,"vwap":652},"2026-03-04",2.46,1918000,{"date":1145,"open":651,"high":630,"low":740,"close":629,"change":654,"percent_change":655,"volume":1146,"transactions":9,"vwap":629},"2026-03-03",3815400,{"date":1148,"open":630,"high":636,"low":612,"close":621,"change":917,"percent_change":1149,"volume":1150,"transactions":9,"vwap":621},"2026-03-02",-3.82,3001400,{"date":1152,"open":636,"high":1153,"low":621,"close":590,"change":622,"percent_change":1154,"volume":1155,"transactions":9,"vwap":590},"2026-02-27",1.345,-0.76,6997500,{"date":1157,"open":1158,"high":809,"low":621,"close":580,"change":106,"percent_change":1159,"volume":1160,"transactions":9,"vwap":580},"2026-02-26",1.465,9.09,5001600,{"date":1162,"open":652,"high":630,"low":645,"close":740,"change":116,"percent_change":1163,"volume":1164,"transactions":9,"vwap":740},"2026-02-25",-2.42,3090300,{"date":1166,"open":740,"high":630,"low":653,"close":612,"change":166,"percent_change":79,"volume":1167,"transactions":9,"vwap":612},"2026-02-24",2492000,{"date":1169,"open":653,"high":621,"low":317,"close":740,"change":166,"percent_change":1170,"volume":1171,"transactions":9,"vwap":740},"2026-02-23",2.54,2310500,{"date":1173,"open":317,"high":653,"low":748,"close":317,"change":592,"percent_change":592,"volume":1174,"transactions":9,"vwap":317},"2026-02-20",2541100,{"date":1176,"open":317,"high":653,"low":738,"close":317,"change":592,"percent_change":592,"volume":1177,"transactions":9,"vwap":317},"2026-02-19",2053300,{"date":1179,"open":653,"high":1180,"low":927,"close":317,"change":696,"percent_change":1181,"volume":1182,"transactions":9,"vwap":317},"2026-02-18",1.215,-1.67,1815600,{"date":1184,"open":740,"high":612,"low":738,"close":645,"change":622,"percent_change":1185,"volume":1186,"transactions":9,"vwap":645},"2026-02-17",-0.83,4876000,{"date":1188,"open":591,"high":683,"low":645,"close":740,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":740},"2026-02-13",-0.15,-11.03,6044400,{"date":1193,"open":1023,"high":1194,"low":667,"close":613,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":613},"2026-02-12",1.6,-0.19,-12.26,6830600,{"date":1199,"open":955,"high":669,"low":691,"close":1023,"change":53,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1023},"2026-02-11",2.65,4503900,{"date":1203,"open":967,"high":962,"low":691,"close":809,"change":715,"percent_change":1204,"volume":1205,"transactions":9,"vwap":809},"2026-02-10",0.67,7114000,{"date":1207,"open":683,"high":809,"low":667,"close":967,"change":106,"percent_change":1208,"volume":1209,"transactions":9,"vwap":967},"2026-02-09",7.91,3893800,{"date":1211,"open":613,"high":690,"low":667,"close":695,"change":715,"percent_change":1212,"volume":1213,"transactions":9,"vwap":695},"2026-02-06",0.72,3421000,{"date":1215,"open":613,"high":695,"low":591,"close":675,"change":715,"percent_change":1216,"volume":1217,"transactions":9,"vwap":675},"2026-02-05",0.73,3271600,{"date":1219,"open":701,"high":701,"low":581,"close":683,"change":654,"percent_change":1220,"volume":1221,"transactions":9,"vwap":683},"2026-02-04",-2.84,3004600,{"date":1223,"open":695,"high":982,"low":683,"close":689,"change":166,"percent_change":1224,"volume":1225,"transactions":9,"vwap":689},"2026-02-03",2.17,2363500,{"date":1227,"open":695,"high":1228,"low":1229,"close":675,"change":116,"percent_change":1056,"volume":1230,"transactions":9,"vwap":675},"2026-02-02",1.429,1.365,3808800,{"date":1232,"open":954,"high":956,"low":690,"close":689,"change":654,"percent_change":507,"volume":1233,"transactions":9,"vwap":689},"2026-01-30",2307800,{"date":1235,"open":714,"high":956,"low":701,"close":691,"change":592,"percent_change":592,"volume":1236,"transactions":9,"vwap":691},"2026-01-29",1812300,{"date":1238,"open":961,"high":955,"low":982,"close":691,"change":676,"percent_change":1239,"volume":1240,"transactions":9,"vwap":691},"2026-01-28",-3.97,2414700,{"date":1242,"open":708,"high":1243,"low":695,"close":809,"change":1128,"percent_change":1244,"volume":1245,"transactions":9,"vwap":809},"2026-01-27",1.525,5.59,2578100,{"date":1247,"open":613,"high":691,"low":581,"close":708,"change":741,"percent_change":1248,"volume":1249,"transactions":9,"vwap":708},"2026-01-26",5.15,3259400,{"date":1251,"open":691,"high":691,"low":591,"close":613,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":613},"2026-01-23",-0.08,-5.56,4175500,{"date":1256,"open":613,"high":691,"low":613,"close":982,"change":741,"percent_change":1257,"volume":1258,"transactions":9,"vwap":982},"2026-01-22",5.11,2373100,{"date":1260,"open":591,"high":695,"low":667,"close":683,"change":166,"percent_change":1261,"volume":1262,"transactions":9,"vwap":683},"2026-01-21",2.24,2105500,{"date":1264,"open":580,"high":613,"low":636,"close":598,"change":696,"percent_change":1265,"volume":1266,"transactions":9,"vwap":598},"2026-01-20",-1.47,2463400,{"date":1268,"open":598,"high":689,"low":1269,"close":613,"change":668,"percent_change":1103,"volume":1270,"transactions":9,"vwap":613},"2026-01-16",1.335,2766800,{"date":1272,"open":675,"high":695,"low":667,"close":598,"change":654,"percent_change":1273,"volume":1274,"transactions":9,"vwap":598},"2026-01-15",-2.9,2478900,{"date":1276,"open":683,"high":701,"low":1116,"close":675,"change":592,"percent_change":592,"volume":1277,"transactions":9,"vwap":675},"2026-01-14",3215600,{"date":1279,"open":689,"high":689,"low":590,"close":675,"change":696,"percent_change":697,"volume":1280,"transactions":9,"vwap":675},"2026-01-13",4544400,{"date":1282,"open":1103,"high":1103,"low":613,"close":690,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":690},"2026-01-12",-0.12,-7.89,6780800,{"date":1287,"open":967,"high":962,"low":956,"close":961,"change":166,"percent_change":1288,"volume":1289,"transactions":9,"vwap":961},"2026-01-09",2.01,2647200,{"date":1291,"open":961,"high":955,"low":1103,"close":1103,"change":654,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1103},"2026-01-08",-2.61,3581100,{"date":1295,"open":956,"high":1296,"low":956,"close":955,"change":637,"percent_change":1297,"volume":1298,"transactions":9,"vwap":955},"2026-01-07",1.565,4.08,2699600,{"date":1300,"open":967,"high":961,"low":714,"close":954,"change":654,"percent_change":1301,"volume":1302,"transactions":9,"vwap":954},"2026-01-06",-2.65,2871800,{"date":1304,"open":962,"high":1305,"low":967,"close":809,"change":654,"percent_change":1306,"volume":1307,"transactions":9,"vwap":809},"2026-01-05",1.566,-2.58,2157000,{"date":1309,"open":1310,"high":1310,"low":1023,"close":1023,"change":676,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1023},"2026-01-02",1.63,-3.73,2531200,{"date":1314,"open":1194,"high":1310,"low":1315,"close":1316,"change":668,"percent_change":621,"volume":1317,"transactions":9,"vwap":1316},"2025-12-31",1.585,1.61,2270500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":116,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-30",1.62,1.646,1.58,1.59,-1.85,2802200,{"date":1327,"open":1328,"high":1329,"low":1316,"close":1320,"change":654,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1320},"2025-12-29",1.65,1.66,-2.41,3284600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1329,"change":654,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1329},"2025-12-26",1.68,1.635,-2.35,2195723,{"date":1339,"open":1328,"high":1340,"low":296,"close":516,"change":72,"percent_change":1341,"volume":1342,"transactions":9,"vwap":516},"2025-12-24",1.71,3.03,1508800,{"date":1344,"open":1334,"high":1334,"low":1345,"close":1328,"change":622,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1328},"2025-12-23",1.605,-0.6,2752900,{"date":1349,"open":1328,"high":1350,"low":296,"close":1329,"change":592,"percent_change":592,"volume":1351,"transactions":9,"vwap":1329},"2025-12-22",1.73,2834600,{"date":1353,"open":1334,"high":1340,"low":1354,"close":1329,"change":622,"percent_change":1346,"volume":1355,"transactions":9,"vwap":1329},"2025-12-19",1.655,5352000,{"date":1357,"open":1310,"high":1358,"low":1320,"close":1359,"change":637,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-18",1.725,1.67,3.73,3421600,{"date":1363,"open":1316,"high":1334,"low":1316,"close":1316,"change":622,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1316},"2025-12-17",-0.62,2333500,{"date":1367,"open":1316,"high":1359,"low":1194,"close":1320,"change":715,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1320},"2025-12-16",0.62,2526900,{"date":1371,"open":1334,"high":1334,"low":1323,"close":1316,"change":917,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1316},"2025-12-15",-3.01,2064000,{"date":1375,"open":1359,"high":516,"low":1328,"close":1329,"change":592,"percent_change":592,"volume":1376,"transactions":9,"vwap":1329},"2025-12-12",2110700,{"date":1378,"open":1310,"high":516,"low":1320,"close":1329,"change":166,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1329},"2025-12-11",1.84,2541500,{"date":1382,"open":1322,"high":1310,"low":669,"close":1310,"change":72,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1310},"2025-12-10",3.16,4573900,{"date":1386,"open":1194,"high":1387,"low":1023,"close":1322,"change":654,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1322},"2025-12-09",1.625,-2.47,3089400,{"date":1391,"open":1023,"high":1320,"low":955,"close":1320,"change":1128,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1320},"2025-12-08",5.19,3701400,{"date":1395,"open":1323,"high":1194,"low":955,"close":962,"change":917,"percent_change":1396,"volume":1397,"transactions":9,"vwap":962},"2025-12-05",-3.14,2202100,{"date":1399,"open":1021,"high":1345,"low":955,"close":1323,"change":668,"percent_change":630,"volume":1400,"transactions":9,"vwap":1323},"2025-12-04",1998800,{"date":1402,"open":954,"high":1322,"low":714,"close":1021,"change":759,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1021},"2025-12-03",6.8,4130300,{"date":1406,"open":809,"high":961,"low":1407,"close":954,"change":654,"percent_change":1301,"volume":1408,"transactions":9,"vwap":954},"2025-12-02",1.445,5970100,{"date":1410,"open":1194,"high":1310,"low":967,"close":809,"change":922,"percent_change":1411,"volume":1412,"transactions":9,"vwap":809},"2025-12-01",-4.43,4627900,{"date":1414,"open":1194,"high":1194,"low":962,"close":1322,"change":622,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1322},"2025-11-28",-0.63,1193200,{"date":1418,"open":1023,"high":1194,"low":961,"close":1323,"change":668,"percent_change":630,"volume":1419,"transactions":9,"vwap":1323},"2025-11-26",2416500,{"date":1421,"open":1021,"high":1422,"low":669,"close":1021,"change":696,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1021},"2025-11-25",1.645,-1.26,2542400,{"date":1426,"open":669,"high":1194,"low":1107,"close":1323,"change":53,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1323},"2025-11-24",2.58,2815100,{"date":1430,"open":809,"high":1323,"low":1103,"close":1023,"change":715,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1023},"2025-11-21",0.65,3176200,{"date":1434,"open":1320,"high":1435,"low":1243,"close":962,"change":917,"percent_change":1396,"volume":1436,"transactions":9,"vwap":962},"2025-11-20",1.656,4039300,{"date":1438,"open":1328,"high":1329,"low":1021,"close":1323,"change":676,"percent_change":772,"volume":1439,"transactions":9,"vwap":1323},"2025-11-19",3981100,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1328,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1328},"2025-11-18",1.75,1.615,-0.11,-6.25,5558700,{"date":1448,"open":1449,"high":1450,"low":1359,"close":1451,"change":614,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-17",1.69,1.835,1.76,5.39,6184800,{"date":1455,"open":1350,"high":1456,"low":296,"close":1359,"change":1457,"percent_change":833,"volume":1458,"transactions":9,"vwap":1359},"2025-11-14",1.79,-0.09,13654300,{"date":1460,"open":1461,"high":1462,"low":1442,"close":1451,"change":1457,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1451},"2025-11-13",1.82,1.83,-4.86,3767200,{"date":1466,"open":1461,"high":1467,"low":1468,"close":1469,"change":53,"percent_change":1081,"volume":1470,"transactions":9,"vwap":1469},"2025-11-12",1.89,1.77,1.85,4436000,{"date":1472,"open":1334,"high":1379,"low":1359,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-11",1.81,0.14,8.38,5189400,{"date":1478,"open":1350,"high":1442,"low":1021,"close":1359,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1359},"2025-11-10",-0.37,-18.14,16762300,{"date":1483,"open":1484,"high":957,"low":893,"close":1485,"change":166,"percent_change":1103,"volume":1486,"transactions":9,"vwap":1485},"2025-11-07",2.02,2.04,4475800,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1288,"change":1444,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1288},"2025-11-06",2.11,1.98,-5.19,4130200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":166,"percent_change":982,"volume":1499,"transactions":9,"vwap":1498},"2025-11-05",2.08,2.13,2.063,2.12,3070700,{"date":1501,"open":1502,"high":1503,"low":957,"close":1504,"change":116,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-04",2.1,2.145,2.09,-1.42,5465500,{"date":1508,"open":1509,"high":1124,"low":1510,"close":1498,"change":1457,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1498},"2025-11-03",2.2,2.065,-4.07,4254700,{"date":1514,"open":1489,"high":1515,"low":957,"close":1081,"change":106,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1081},"2025-10-31",2.23,5.24,6112300,{"date":1519,"open":1504,"high":1520,"low":1510,"close":1502,"change":592,"percent_change":592,"volume":1521,"transactions":9,"vwap":1502},"2025-10-30",2.32,9161500,{"date":1523,"open":1524,"high":1525,"low":1495,"close":1502,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1502},"2025-10-29",2.16,2.56,-0.99,-32.04,25769800,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1252,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-28",3.2,3.07,3.09,-2.52,6811300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1474,"percent_change":724,"volume":1542,"transactions":9,"vwap":1541},"2025-10-27",3.06,3.185,3.05,3.17,2387700,{"date":1544,"open":1545,"high":1532,"low":1546,"close":1341,"change":72,"percent_change":1334,"volume":1547,"transactions":9,"vwap":1341},"2025-10-24",3,2.985,1353900,{"date":1549,"open":1545,"high":1550,"low":1551,"close":826,"change":622,"percent_change":121,"volume":1552,"transactions":9,"vwap":826},"2025-10-23",3.045,2.96,1524800,{"date":1554,"open":1533,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-10-22",3.1,2.93,2.99,-0.13,-4.17,2603600,{"date":1562,"open":1383,"high":1563,"low":1538,"close":1564,"change":654,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-21",3.18,3.12,-1.27,3393100,{"date":1568,"open":1569,"high":1570,"low":1556,"close":1383,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1383},"2025-10-20",2.95,3.175,0.23,7.85,3366700,{"date":1575,"open":1576,"high":1551,"low":1577,"close":1556,"change":715,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1556},"2025-10-17",2.9,2.865,0.34,2045400,{"date":1581,"open":1582,"high":1555,"low":818,"close":1583,"change":116,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-16",2.97,2.92,-1.02,3116500,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1569,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1569},"2025-10-15",2.79,2.965,0.16,5.73,2954800,{"date":1594,"open":1595,"high":1596,"low":749,"close":1588,"change":715,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1588},"2025-10-14",2.75,2.84,0.36,1652600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":166,"percent_change":80,"volume":1605,"transactions":9,"vwap":1604},"2025-10-13",2.77,2.81,2.69,2.78,2401000,{"date":1607,"open":818,"high":1608,"low":1595,"close":1595,"change":1609,"percent_change":243,"volume":1610,"transactions":9,"vwap":1595},"2025-10-10",2.91,-0.14,2920100,{"date":1612,"open":1613,"high":1589,"low":1613,"close":818,"change":53,"percent_change":690,"volume":1614,"transactions":9,"vwap":818},"2025-10-09",2.85,2108700,{"date":1616,"open":1557,"high":1617,"low":1618,"close":1613,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1613},"2025-10-08",3.02,2.83,-0.1,-3.39,2576100,{"date":1623,"open":1557,"high":1557,"low":1624,"close":1569,"change":696,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1569},"2025-10-07",2.875,-0.67,3407500,{"date":1628,"open":1596,"high":1629,"low":1602,"close":1582,"change":1474,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1582},"2025-10-06",3.01,4.95,4210600,{"date":1633,"open":1634,"high":1583,"low":1635,"close":1618,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1618},"2025-10-03",2.72,2.71,0.12,4.43,2868200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1635,"change":166,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-10-02",2.68,2.765,2.66,1.12,2626700,{"date":1647,"open":1634,"high":1648,"low":1649,"close":1641,"change":917,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1641},"2025-10-01",2.73,2.665,-1.83,1997300,{"date":1653,"open":1648,"high":1595,"low":1643,"close":1648,"change":668,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1648},"2025-09-30",0.74,2534100,{"date":1657,"open":1595,"high":1588,"low":749,"close":1635,"change":116,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1635},"2025-09-29",-1.09,1419100,{"date":1661,"open":1635,"high":1662,"low":1663,"close":1662,"change":166,"percent_change":747,"volume":1664,"transactions":9,"vwap":1662},"2025-09-26",2.74,2.675,1944700,{"date":1666,"open":1667,"high":1604,"low":1603,"close":1635,"change":676,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1635},"2025-09-25",2.76,-2.17,2627000,{"date":1671,"open":1613,"high":1672,"low":1601,"close":1601,"change":676,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1601},"2025-09-24",2.88,-2.12,1850800,{"date":1676,"open":1588,"high":1576,"low":1604,"close":1618,"change":53,"percent_change":708,"volume":1677,"transactions":9,"vwap":1618},"2025-09-23",2204100,{"date":1679,"open":1604,"high":1602,"low":1662,"close":1588,"change":116,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1588},"2025-09-22",-1.06,1954900,{"date":1683,"open":1551,"high":826,"low":1602,"close":395,"change":1609,"percent_change":1684,"volume":1685,"transactions":9,"vwap":395},"2025-09-19",-4.73,11793000,{"date":1687,"open":1688,"high":1582,"low":1688,"close":1551,"change":1590,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1551},"2025-09-18",2.8,5.71,3249700,{"date":1692,"open":1618,"high":1672,"low":1688,"close":1688,"change":116,"percent_change":1680,"volume":1693,"transactions":9,"vwap":1688},"2025-09-17",2567800,{"date":1695,"open":1608,"high":1696,"low":1602,"close":1618,"change":1457,"percent_change":661,"volume":1697,"transactions":9,"vwap":1618},"2025-09-16",2.945,3063300,{"date":1699,"open":1582,"high":1617,"low":1583,"close":1583,"change":116,"percent_change":1584,"volume":1700,"transactions":9,"vwap":1583},"2025-09-15",2489900,{"date":1702,"open":1557,"high":1557,"low":1608,"close":1569,"change":654,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1569},"2025-09-12",-1.34,2253900,{"date":1706,"open":1707,"high":1557,"low":1556,"close":1557,"change":637,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1557},"2025-09-11",2.935,2.05,2410000,{"date":1711,"open":1712,"high":1540,"low":1583,"close":1556,"change":922,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1556},"2025-09-10",3.015,-2.33,2823400,{"date":1716,"open":1717,"high":1718,"low":1551,"close":1545,"change":1558,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1545},"2025-09-09",3.13,3.135,-4.15,3358600,{"date":1722,"open":1582,"high":1723,"low":1583,"close":1717,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1717},"2025-09-08",3.15,0.17,5.74,5676500,{"date":1728,"open":1617,"high":1540,"low":1576,"close":1551,"change":676,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1551},"2025-09-05",-1.99,5955900,{"date":1732,"open":1733,"high":1734,"low":1629,"close":1617,"change":1619,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1617},"2025-09-04",3.11,3.14,-3.21,4058200,{"date":1738,"open":1555,"high":1739,"low":1540,"close":1564,"change":715,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1564},"2025-09-03",3.195,0.32,6352400,{"date":1743,"open":1532,"high":1744,"low":1540,"close":1733,"change":116,"percent_change":889,"volume":1745,"transactions":9,"vwap":1733},"2025-09-02",3.22,3363100,{"date":1747,"open":1564,"high":1723,"low":1341,"close":1734,"change":715,"percent_change":1740,"volume":1748,"transactions":9,"vwap":1734},"2025-08-29",2511900,{"date":1750,"open":1751,"high":1723,"low":1629,"close":1717,"change":1636,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1717},"2025-08-28",3.04,3.99,3102900,{"date":1755,"open":1564,"high":1723,"low":826,"close":1629,"change":1252,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1629},"2025-08-27",-2.59,4316000,{"date":1759,"open":1617,"high":1760,"low":1617,"close":1533,"change":637,"percent_change":1490,"volume":1761,"transactions":9,"vwap":1533},"2025-08-26",3.125,6928800,{"date":1763,"open":1764,"high":1765,"low":1617,"close":1341,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1341},"2025-08-25",3.19,3.21,-0.16,-5.02,3076400,{"date":1770,"open":1531,"high":1771,"low":1541,"close":1764,"change":592,"percent_change":592,"volume":1772,"transactions":9,"vwap":1764},"2025-08-22",3.32,3257200,{"date":1774,"open":1564,"high":1531,"low":1555,"close":1764,"change":741,"percent_change":1261,"volume":1775,"transactions":9,"vwap":1764},"2025-08-21",2929200,{"date":1777,"open":1540,"high":1563,"low":1751,"close":1564,"change":1128,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1564},"2025-08-20",2.63,3111100,{"date":1781,"open":1564,"high":1723,"low":1617,"close":1751,"change":922,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1751},"2025-08-19",-2.25,4384100,{"date":1785,"open":1765,"high":1786,"low":1787,"close":1733,"change":1609,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1733},"2025-08-18",3.243,3.103,-4.31,4937400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":654,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-15",3.29,3.33,3.23,3.25,-1.22,3704700,{"date":1799,"open":1795,"high":1800,"low":1801,"close":1792,"change":622,"percent_change":949,"volume":1802,"transactions":9,"vwap":1792},"2025-08-14",3.34,3.24,2892900,{"date":1804,"open":1793,"high":1805,"low":1806,"close":1807,"change":696,"percent_change":1346,"volume":1808,"transactions":9,"vwap":1807},"2025-08-13",3.375,3.28,3.3,3475700,{"date":1810,"open":1811,"high":1812,"low":1792,"close":1771,"change":116,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1771},"2025-08-12",3.36,3.4,-0.9,3056800,{"date":1816,"open":1812,"high":1817,"low":1771,"close":1818,"change":922,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-11",3.44,3.35,-2.05,3469300,{"date":1822,"open":1538,"high":1108,"low":1341,"close":1108,"change":66,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1108},"2025-08-08",13.62,5823100,{"date":1826,"open":1827,"high":1806,"low":1583,"close":1629,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1629},"2025-08-07",3.205,-0.775,-20.48,14792700,{"date":1832,"open":1833,"high":1834,"low":863,"close":1835,"change":1836,"percent_change":1442,"volume":1837,"transactions":9,"vwap":1835},"2025-08-06",3.72,3.79,3.785,0.065,4640200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1833,"change":654,"percent_change":1680,"volume":1843,"transactions":9,"vwap":1833},"2025-08-05",3.76,3.775,3.691,2413600,{"date":1845,"open":1846,"high":1840,"low":427,"close":1840,"change":53,"percent_change":764,"volume":1847,"transactions":9,"vwap":1840},"2025-08-04",3.74,2529900,{"date":1849,"open":1850,"high":1834,"low":1851,"close":1833,"change":1852,"percent_change":249,"volume":1853,"transactions":9,"vwap":1833},"2025-08-01",3.65,3.621,0.035,3021600,{"date":1855,"open":792,"high":1856,"low":1043,"close":1857,"change":1006,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-07-31",3.738,3.685,0.68,2474100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":792,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":792},"2025-07-30",3.56,3.81,3.539,0.15,4.27,3121800,{"date":1869,"open":863,"high":1870,"low":1871,"close":1872,"change":1252,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-29",3.64,3.47,3.51,-2.23,2672200,{"date":1876,"open":1877,"high":1878,"low":1872,"close":1879,"change":166,"percent_change":543,"volume":1880,"transactions":9,"vwap":1879},"2025-07-28",3.58,3.615,3.59,2788400,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1862,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1862},"2025-07-25",3.85,3.513,-0.28,-7.29,6903200,{"date":1889,"open":1890,"high":1890,"low":1891,"close":478,"change":1892,"percent_change":929,"volume":1893,"transactions":9,"vwap":478},"2025-07-24",4.01,3.82,-0.17,3613200,{"date":1895,"open":1896,"high":1897,"low":1883,"close":1890,"change":1590,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1890},"2025-07-23",3.89,4.02,4.16,2780800,{"date":1901,"open":1902,"high":1903,"low":1835,"close":1883,"change":715,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1883},"2025-07-22",3.8,4.04,0.26,2939500,{"date":1907,"open":1908,"high":1909,"low":385,"close":478,"change":696,"percent_change":1910,"volume":1911,"transactions":9,"vwap":478},"2025-07-21",3.88,3.935,-0.52,2555400,{"date":1913,"open":1914,"high":1915,"low":191,"close":1916,"change":696,"percent_change":1910,"volume":1917,"transactions":9,"vwap":1916},"2025-07-18",3.92,3.97,3.86,3050900,{"date":1919,"open":1920,"high":489,"low":1916,"close":1908,"change":696,"percent_change":1921,"volume":1057,"transactions":9,"vwap":1908},"2025-07-17",3.9,-0.51,{"date":1923,"open":1896,"high":1924,"low":1891,"close":1920,"change":668,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1920},"2025-07-16",3.93,0.52,2190100,{"date":1928,"open":1929,"high":1929,"low":1863,"close":1908,"change":1457,"percent_change":584,"volume":1930,"transactions":9,"vwap":1908},"2025-07-15",3.98,2876400,{"date":1932,"open":1924,"high":1933,"low":1934,"close":1915,"change":53,"percent_change":314,"volume":1935,"transactions":9,"vwap":1915},"2025-07-14",4,3.91,2534700,{"date":1937,"open":1929,"high":177,"low":1934,"close":1924,"change":917,"percent_change":1423,"volume":1938,"transactions":9,"vwap":1924},"2025-07-11",2730400,{"date":1940,"open":1933,"high":1890,"low":1896,"close":1929,"change":622,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1929},"2025-07-10",-0.25,3311700,{"date":1944,"open":1846,"high":1890,"low":1833,"close":1752,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1752},"2025-07-09",0.28,7.55,4759700,{"date":1949,"open":792,"high":1950,"low":1951,"close":1952,"change":1128,"percent_change":1509,"volume":1953,"transactions":9,"vwap":1952},"2025-07-08",3.75,3.61,3.71,3403800,{"date":1955,"open":1043,"high":385,"low":1956,"close":863,"change":715,"percent_change":1945,"volume":1957,"transactions":9,"vwap":863},"2025-07-07",3.565,3906300,{"date":1959,"open":863,"high":863,"low":1862,"close":1043,"change":622,"percent_change":1885,"volume":1960,"transactions":9,"vwap":1043},"2025-07-03",1565500,{"date":1962,"open":1877,"high":1950,"low":1963,"close":863,"change":637,"percent_change":1334,"volume":1964,"transactions":9,"vwap":863},"2025-07-02",3.48,4619200,{"date":1966,"open":863,"high":1967,"low":1968,"close":1969,"change":922,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-01",3.68,3.49,3.57,-1.92,5039000,{"date":1973,"open":427,"high":1846,"low":863,"close":1870,"change":622,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1870},"2025-06-30",-0.27,2853000,{"date":1977,"open":1840,"high":1840,"low":1978,"close":1850,"change":1457,"percent_change":1330,"volume":1979,"transactions":9,"vwap":1850},"2025-06-27",3.6,8510900,{"date":1981,"open":1982,"high":1983,"low":1951,"close":1846,"change":637,"percent_change":1310,"volume":1984,"transactions":9,"vwap":1846},"2025-06-26",3.7,3.755,3090100,{"date":1986,"open":1850,"high":1834,"low":1862,"close":1967,"change":715,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1967},"2025-06-25",0.27,3768100,{"date":1990,"open":1991,"high":1992,"low":1870,"close":427,"change":166,"percent_change":1993,"volume":1994,"transactions":9,"vwap":427},"2025-06-24",3.725,3.87,0.82,5298300,{"date":1996,"open":427,"high":1967,"low":1963,"close":1870,"change":654,"percent_change":1658,"volume":1997,"transactions":9,"vwap":1870},"2025-06-23",5316800,{"date":1999,"open":1978,"high":1857,"low":2000,"close":1967,"change":1636,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1967},"2025-06-20",3.52,3.37,9316500,{"date":2004,"open":1872,"high":1043,"low":1963,"close":1862,"change":637,"percent_change":1340,"volume":2005,"transactions":9,"vwap":1862},"2025-06-18",3604500,{"date":2007,"open":1862,"high":1879,"low":2008,"close":2009,"change":1252,"percent_change":1873,"volume":2010,"transactions":9,"vwap":2009},"2025-06-17",3.46,3.5,3982800,{"date":2012,"open":1862,"high":1967,"low":2013,"close":1877,"change":668,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1877},"2025-06-16",3.54,0.56,3534400,{"date":2017,"open":2018,"high":1982,"low":1872,"close":1862,"change":1457,"percent_change":1388,"volume":2019,"transactions":9,"vwap":1862},"2025-06-13",3.585,6476400,{"date":2021,"open":1872,"high":1982,"low":1968,"close":1850,"change":1128,"percent_change":1261,"volume":2022,"transactions":9,"vwap":1850},"2025-06-12",4113700,{"date":2024,"open":1929,"high":1929,"low":1862,"close":1969,"change":212,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1969},"2025-06-11",-8.93,7000100,{"date":2028,"open":1835,"high":2029,"low":1963,"close":1914,"change":614,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1914},"2025-06-10",3.925,2.35,11060300,{"date":2033,"open":1903,"high":2034,"low":191,"close":191,"change":1609,"percent_change":2035,"volume":2036,"transactions":9,"vwap":191},"2025-06-09",4.076,-3.53,8127000,{"date":2038,"open":792,"high":1933,"low":792,"close":1915,"change":1945,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1915},"2025-06-06",7.59,8184600,{"date":2042,"open":2043,"high":1360,"low":2000,"close":2043,"change":72,"percent_change":683,"volume":2044,"transactions":9,"vwap":2043},"2025-06-05",3.69,5723800,{"date":2046,"open":1817,"high":1360,"low":1108,"close":1870,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1870},"2025-06-04",0.22,6.43,12190900,{"date":2051,"open":1807,"high":1968,"low":1744,"close":1108,"change":1724,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1108},"2025-06-03",5.23,7159400,{"date":2055,"open":1538,"high":2056,"low":1582,"close":1795,"change":2047,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1795},"2025-06-02",3.26,7.26,8642600,{"date":2060,"open":1540,"high":1538,"low":1582,"close":1341,"change":668,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1341},"2025-05-30",0.66,6897300,{"date":2064,"open":1583,"high":1734,"low":2065,"close":1629,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1629},"2025-05-29",2.895,0.13,4.51,7545700,{"date":2070,"open":1583,"high":1551,"low":2071,"close":1672,"change":654,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1672},"2025-05-28",2.87,-1.37,3554800,{"date":2075,"open":1576,"high":2076,"low":2077,"close":1583,"change":637,"percent_change":1502,"volume":2078,"transactions":9,"vwap":1583},"2025-05-27",2.975,2.86,3961800,{"date":2080,"open":1602,"high":2071,"low":1667,"close":2077,"change":166,"percent_change":771,"volume":2081,"transactions":9,"vwap":2077},"2025-05-23",3113900,{"date":2083,"open":1688,"high":1583,"low":1601,"close":1618,"change":668,"percent_change":997,"volume":2084,"transactions":9,"vwap":1618},"2025-05-22",3914300,{"date":2086,"open":1613,"high":2087,"low":1688,"close":1602,"change":1444,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1602},"2025-05-21",2.94,-3.77,4799900,{"date":2091,"open":1618,"high":1582,"low":1688,"close":1583,"change":1636,"percent_change":1112,"volume":2092,"transactions":9,"vwap":1583},"2025-05-20",7549500,{"date":2094,"open":2095,"high":1618,"low":2096,"close":1688,"change":38,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1688},"2025-05-19",2.6,2.585,7.28,6737200,{"date":2100,"open":1170,"high":2101,"low":2102,"close":936,"change":741,"percent_change":1667,"volume":2103,"transactions":9,"vwap":936},"2025-05-16",2.64,2.53,3592100,{"date":2105,"open":1142,"high":2106,"low":2107,"close":1170,"change":614,"percent_change":427,"volume":2108,"transactions":9,"vwap":1170},"2025-05-15",2.565,2.43,3594200,{"date":2110,"open":79,"high":1170,"low":2111,"close":2112,"change":116,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-14",2.425,2.45,-1.21,3664200,{"date":2116,"open":2112,"high":2117,"low":2030,"close":79,"change":72,"percent_change":2118,"volume":2119,"transactions":9,"vwap":79},"2025-05-13",2.5,2.06,3184800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2107,"change":1283,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2107},"2025-05-12",2.595,2.36,-4.71,7032700,{"date":2127,"open":2128,"high":1601,"low":1170,"close":2129,"change":922,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-09",2.62,2.55,-2.67,5735100,{"date":2133,"open":2134,"high":1576,"low":2102,"close":2128,"change":1590,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2128},"2025-05-08",2.775,6.5,10590600,{"date":2138,"open":2123,"high":2139,"low":2030,"close":1142,"change":1474,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1142},"2025-05-07",2.47,6.03,3872700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1520,"change":696,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1520},"2025-05-06",2.3,2.345,2.25,-0.85,3877400,{"date":2150,"open":2112,"high":2139,"low":2151,"close":2152,"change":1444,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-05",2.33,2.34,-4.49,3158300,{"date":2156,"open":2157,"high":79,"low":2158,"close":2112,"change":637,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2112},"2025-05-02",2.4,2.39,2.51,2748500,{"date":2162,"open":2163,"high":2112,"low":2164,"close":2158,"change":696,"percent_change":1185,"volume":2165,"transactions":9,"vwap":2158},"2025-05-01",2.41,2.38,2416800,{"date":2167,"open":2123,"high":2112,"low":2152,"close":2163,"change":696,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2163},"2025-04-30",-0.82,3578600,{"date":2171,"open":2107,"high":79,"low":2172,"close":2107,"change":592,"percent_change":592,"volume":2173,"transactions":9,"vwap":2107},"2025-04-29",2.37,2821500,{"date":2175,"open":79,"high":79,"low":2152,"close":2107,"change":72,"percent_change":1502,"volume":2176,"transactions":9,"vwap":2107},"2025-04-28",2561700,{"date":2178,"open":275,"high":2157,"low":275,"close":2164,"change":759,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2164},"2025-04-25",4.39,2257900,{"date":2182,"open":1524,"high":2183,"low":2184,"close":2183,"change":1636,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-04-24",2.28,2.15,5.56,2298900,{"date":2188,"open":2189,"high":2190,"low":2184,"close":1524,"change":668,"percent_change":240,"volume":2191,"transactions":9,"vwap":1524},"2025-04-23",2.18,2.27,2745800,{"date":2193,"open":1489,"high":2184,"low":2118,"close":2194,"change":741,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-04-22",2.14,3.38,1874600,{"date":182,"open":1484,"high":1524,"low":1288,"close":957,"change":72,"percent_change":79,"volume":2198,"transactions":9,"vwap":957},2669500]